Baxter International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	15.83	15.84	15.74	15.74	15.74	-0.72%	-
Nov 28, 2025	16.05	16.07	15.85	15.85	15.85	-2.10%	-
Nov 27, 2025	16.04	16.19	16.04	16.19	16.18	1.89%	-
Nov 26, 2025	15.88	15.89	15.87	15.89	15.88	2.95%	-
Nov 25, 2025	15.49	15.49	15.43	15.43	15.43	-0.39%	-
Nov 24, 2025	15.67	15.67	15.49	15.49	15.49	3.29%	-
Nov 21, 2025	15.00	15.00	15.00	15.00	14.99	-1.12%	-
Nov 20, 2025	15.20	15.21	15.17	15.17	15.16	-1.29%	-
Nov 19, 2025	15.41	15.41	15.37	15.37	15.36	2.22%	-
Nov 18, 2025	15.07	15.10	15.03	15.03	15.03	-4.10%	-
Nov 17, 2025	15.20	15.68	15.20	15.68	15.67	0.13%	200
Nov 14, 2025	15.84	15.90	15.62	15.66	15.65	0.04%	750
Nov 13, 2025	15.87	15.87	15.65	15.65	15.64	1.80%	120
Nov 12, 2025	15.37	15.38	15.37	15.37	15.37	-0.71%	-
Nov 11, 2025	15.09	15.48	15.04	15.48	15.48	1.11%	150
Nov 10, 2025	15.32	15.83	15.31	15.31	15.31	-1.59%	35
Nov 7, 2025	15.35	15.80	15.27	15.56	15.55	1.47%	2,310
Nov 6, 2025	15.30	15.34	15.28	15.34	15.33	-2.32%	-
Nov 5, 2025	15.35	15.70	15.25	15.70	15.69	0.32%	1,650
Nov 4, 2025	15.45	15.81	15.45	15.65	15.64	-0.32%	2,700
Nov 3, 2025	15.70	15.85	15.70	15.70	15.69	-2.53%	1,200
Oct 31, 2025	16.99	16.99	16.11	16.11	16.10	-4.97%	100
Oct 30, 2025	19.02	19.02	16.19	16.95	16.94	-12.34%	3,286
Oct 29, 2025	19.45	19.45	19.33	19.34	19.33	-2.07%	-
Oct 28, 2025	19.56	19.74	19.46	19.74	19.73	-0.25%	150
Oct 27, 2025	19.70	19.79	19.49	19.79	19.78	1.32%	-
Oct 24, 2025	19.50	19.54	19.45	19.54	19.53	0.76%	-
Oct 23, 2025	19.42	19.42	19.39	19.39	19.38	0.49%	-
Oct 22, 2025	19.31	19.31	19.29	19.29	19.28	-1.25%	-
Oct 21, 2025	19.53	19.54	19.52	19.54	19.53	-0.16%	-
Oct 20, 2025	19.53	19.57	19.51	19.57	19.56	1.33%	-
Oct 17, 2025	19.11	19.31	19.03	19.31	19.30	1.18%	-
Oct 16, 2025	19.22	19.24	19.09	19.09	19.08	-1.53%	-
Oct 15, 2025	19.32	20.08	19.28	19.38	19.37	3.66%	1,198
Oct 14, 2025	18.70	18.70	18.70	18.70	18.69	-0.15%	-
Oct 13, 2025	18.58	18.73	18.58	18.73	18.72	-2.44%	-
Oct 10, 2025	19.13	19.20	19.13	19.20	19.19	0.06%	-
Oct 9, 2025	19.25	19.25	19.18	19.18	19.17	-0.71%	-
Oct 8, 2025	19.51	19.51	19.32	19.32	19.31	-1.10%	50
Oct 7, 2025	18.50	19.54	18.50	19.54	19.53	-2.95%	60
Oct 6, 2025	20.18	20.20	20.13	20.13	20.12	2.73%	50
Oct 3, 2025	19.55	19.60	19.54	19.60	19.59	0.51%	200
Oct 2, 2025	19.53	20.30	19.50	19.50	19.49	2.85%	50
Oct 1, 2025	18.92	18.97	18.90	18.96	18.95	0.93%	-
Sep 30, 2025	18.86	18.86	18.78	18.78	18.77	1.52%	-
Sep 29, 2025	19.13	19.13	18.48	18.50	18.49	0.42%	10
Sep 26, 2025	18.52	18.55	18.42	18.42	18.41	-3.04%	-
Sep 25, 2025	19.00	19.00	19.00	19.00	18.99	-2.63%	50
Sep 24, 2025	19.07	19.62	19.06	19.51	19.50	2.47%	100
Sep 23, 2025	19.00	19.04	19.00	19.04	19.03	-0.86%	-