Baker Hughes Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	77.410	78.750	77.220	78.660	39.835	5,804,700
2011-07-18	75.440	77.020	75.270	77.000	38.994	6,856,100
2011-07-15	74.310	75.520	74.030	75.490	38.229	4,475,300
2011-07-14	75.180	75.380	73.300	73.600	37.272	4,352,400
2011-07-13	72.930	75.450	72.860	74.830	37.895	5,021,000
2011-07-12	72.610	73.550	72.100	72.430	36.680	3,159,400
2011-07-11	73.520	74.270	72.240	72.920	36.928	3,167,600
2011-07-08	73.730	75.210	73.400	75.070	38.017	3,278,700
2011-07-07	75.040	75.600	73.600	75.380	38.174	5,179,600
2011-07-06	73.600	74.060	72.860	74.020	37.485	3,236,300
2011-07-05	72.910	74.800	72.370	73.890	37.419	3,882,700
2011-07-01	72.560	73.240	71.450	72.930	36.933	3,093,300
2011-06-30	71.680	72.730	71.430	72.560	36.745	4,372,000
2011-06-29	71.070	72.350	70.500	71.460	36.188	5,523,100
2011-06-28	68.870	70.920	68.680	70.740	35.824	5,025,700
2011-06-27	67.190	68.580	66.500	68.140	34.507	5,158,900
2011-06-24	70.120	70.250	67.270	67.270	34.067	6,926,700
2011-06-23	69.340	70.400	68.020	70.250	35.576	4,826,600
2011-06-22	70.110	71.840	70.110	70.710	35.809	2,620,100
2011-06-21	69.600	71.310	69.600	70.640	35.773	3,314,300
2011-06-20	68.940	69.790	68.090	69.290	35.090	3,642,200
2011-06-17	70.310	70.310	68.750	69.350	35.120	5,086,900
2011-06-16	70.320	71.140	69.110	69.840	35.368	4,609,200
2011-06-15	71.220	72.330	69.680	70.380	35.642	4,977,100
2011-06-14	71.820	72.900	71.740	72.340	36.634	3,280,600
2011-06-13	72.210	72.940	69.930	70.960	35.935	3,733,700
2011-06-10	74.020	74.110	72.010	72.090	36.507	4,092,800
2011-06-09	72.810	75.150	72.810	74.700	37.829	4,207,900
2011-06-08	73.370	73.780	72.610	72.690	36.811	4,470,100
2011-06-07	73.400	74.050	72.540	72.580	36.756	3,818,600
2011-06-06	74.010	74.590	72.010	72.230	36.578	4,501,000
2011-06-03	72.210	76.650	71.930	74.580	37.768	6,280,200
2011-06-02	72.220	74.210	72.080	73.600	37.272	4,610,100
2011-06-01	73.860	74.300	71.820	71.970	36.447	4,164,500
2011-05-31	74.760	75.500	73.460	73.930	37.439	4,739,200
2011-05-27	74.930	75.230	73.400	73.460	37.201	3,460,700
2011-05-26	73.340	74.700	73.080	74.500	37.728	4,258,300
2011-05-25	70.050	74.170	70.050	73.780	37.363	7,111,800
2011-05-24	69.430	70.830	69.430	70.290	35.596	5,657,000
2011-05-23	68.930	69.240	68.050	68.680	34.781	4,854,200
2011-05-20	70.290	71.160	69.310	70.120	35.510	5,770,200
2011-05-19	70.920	71.440	70.000	70.570	35.738	4,556,900
2011-05-18	69.270	71.540	69.270	70.820	35.864	5,853,600
2011-05-17	68.390	69.490	67.750	68.860	34.872	4,704,400
2011-05-16	69.230	70.540	68.660	68.770	34.826	5,596,500
2011-05-13	70.600	71.080	68.910	69.270	35.079	5,831,400
2011-05-12	69.290	70.700	68.190	70.400	35.652	6,400,000
2011-05-11	71.640	71.750	69.170	69.570	35.231	5,789,500
2011-05-10	71.720	73.120	70.630	72.250	36.589	5,651,800
2011-05-09	70.910	72.830	70.650	71.650	36.285	7,871,000
2011-05-06	71.200	71.850	68.710	69.270	35.079	6,745,800
2011-05-05	71.260	71.560	68.570	69.740	35.317	10,736,200
2011-05-04	73.230	73.230	71.130	72.220	36.497	5,799,000
2011-05-03	74.100	74.490	71.930	72.970	36.876	7,522,000
2011-05-02	77.790	78.040	73.660	74.300	37.549	6,873,800
2011-04-29	78.570	78.800	77.000	77.410	39.120	4,915,300
2011-04-28	77.130	78.080	76.010	78.000	39.418	5,939,100
2011-04-27	78.010	79.240	75.160	77.280	39.054	11,684,700
2011-04-26	73.920	74.070	73.010	74.060	37.427	4,900,000
2011-04-25	74.850	74.850	73.100	73.740	37.266	2,563,100

← NewerPage 65 of 79 · 4,734 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	0.2300 USD
2026-05-05	0.2300 USD
2026-02-17	0.2300 USD
2025-11-04	0.2300 USD
2025-08-05	0.2300 USD
2025-05-06	0.2300 USD
2025-02-11	0.2300 USD
2024-11-04	0.2100 USD
2024-08-06	0.2100 USD
2024-05-03	0.2100 USD
2024-02-12	0.2100 USD
2023-11-03	0.2000 USD
2023-08-07	0.2000 USD
2023-05-26	0.1900 USD
2023-02-03	0.1900 USD
2022-11-04	0.1900 USD
2022-08-08	0.1800 USD
2022-05-27	0.1800 USD
2022-02-04	0.1800 USD
2021-11-01	0.1800 USD
2021-08-09	0.1800 USD
2021-05-24	0.1800 USD
2021-02-08	0.1800 USD
2020-11-06	0.1800 USD
2020-08-07	0.1800 USD
2020-05-22	0.1800 USD
2020-01-31	0.1800 USD
2019-11-07	0.1800 USD
2019-08-12	0.1800 USD
2019-05-20	0.1800 USD
2019-02-01	0.1800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.