Baxter International Inc. (LON:0QK8)
London · Delayed Price · Currency is GBP · Price in USD 24.15
-0.20 (-0.82%)
At close: Aug 15, 2025
Baxter International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 24.39 | 24.90 | 24.26 | 24.29 | 24.29 | 0.27% | 1,083 |
| Aug 19, 2025 | 23.72 | 24.45 | 23.72 | 24.23 | 24.23 | 2.22% | 4,035 |
| Aug 18, 2025 | 24.36 | 24.36 | 23.70 | 23.70 | 23.70 | -1.86% | 1,929 |
| Aug 15, 2025 | 24.79 | 24.79 | 24.09 | 24.15 | 24.15 | -0.82% | 1,548 |
| Aug 14, 2025 | 24.00 | 24.35 | 23.95 | 24.35 | 24.35 | 1.02% | 700 |
| Aug 13, 2025 | 23.81 | 24.34 | 23.81 | 24.11 | 24.11 | 0.48% | 3,032 |
| Aug 12, 2025 | 23.56 | 24.04 | 23.56 | 23.99 | 23.99 | 2.35% | 1,096 |
| Aug 11, 2025 | 23.87 | 23.87 | 23.33 | 23.44 | 23.44 | -0.97% | 2,577 |
| Aug 8, 2025 | 23.85 | 23.85 | 23.21 | 23.67 | 23.67 | 2.15% | 3,290 |
| Aug 7, 2025 | 22.75 | 23.32 | 22.74 | 23.17 | 23.17 | 3.83% | 319 |
| Aug 6, 2025 | 22.90 | 22.96 | 22.32 | 22.32 | 22.32 | -2.72% | 4,138 |
| Aug 5, 2025 | 22.65 | 23.20 | 22.51 | 22.94 | 22.94 | 2.15% | 7,823 |
| Aug 4, 2025 | 22.05 | 22.74 | 21.80 | 22.46 | 22.46 | 1.90% | 5,465 |
| Aug 1, 2025 | 21.70 | 22.27 | 21.35 | 22.04 | 22.04 | -0.58% | 10,062 |
| Jul 31, 2025 | 28.85 | 28.85 | 21.61 | 22.17 | 22.17 | -22.61% | 60,071 |
| Jul 30, 2025 | 28.76 | 28.76 | 28.43 | 28.65 | 28.65 | -0.67% | 918 |
| Jul 29, 2025 | 28.39 | 28.95 | 28.39 | 28.84 | 28.84 | -0.23% | 1,208 |
| Jul 28, 2025 | 29.05 | 29.32 | 28.90 | 28.91 | 28.91 | -1.11% | 3,515 |
| Jul 25, 2025 | 28.86 | 29.23 | 28.75 | 29.23 | 29.23 | 1.84% | 12,246 |
| Jul 24, 2025 | 28.12 | 29.16 | 28.12 | 28.70 | 28.70 | 0.55% | 1,547 |
| Jul 23, 2025 | 28.24 | 28.64 | 28.10 | 28.55 | 28.55 | 3.99% | 5,730 |
| Jul 22, 2025 | 27.66 | 28.10 | 27.45 | 27.45 | 27.45 | -0.47% | 1,674 |
| Jul 21, 2025 | 28.08 | 28.08 | 27.51 | 27.58 | 27.58 | -0.82% | 2,100 |
| Jul 18, 2025 | 28.15 | 28.25 | 27.75 | 27.81 | 27.81 | 0.09% | 422 |
| Jul 17, 2025 | 28.19 | 28.84 | 27.70 | 27.78 | 27.78 | -1.61% | 1,672 |
| Jul 16, 2025 | 28.46 | 28.46 | 28.18 | 28.24 | 28.24 | -0.69% | 1,174 |
| Jul 15, 2025 | 28.71 | 28.80 | 28.21 | 28.43 | 28.43 | -0.41% | 674 |
| Jul 14, 2025 | 28.81 | 28.84 | 28.49 | 28.55 | 28.55 | -1.25% | 530 |
| Jul 11, 2025 | 29.45 | 29.45 | 28.55 | 28.91 | 28.91 | -3.85% | 1,805 |
| Jul 10, 2025 | 29.65 | 30.66 | 29.59 | 30.07 | 30.07 | -0.40% | 1,981 |
| Jul 9, 2025 | 30.87 | 31.04 | 30.19 | 30.19 | 30.19 | 0.20% | 1,416 |
| Jul 8, 2025 | 29.80 | 30.93 | 29.80 | 30.13 | 30.13 | 1.18% | 535 |
| Jul 7, 2025 | 31.00 | 31.00 | 29.78 | 29.78 | 29.78 | -4.15% | 2,417 |
| Jul 3, 2025 | 31.12 | 31.15 | 30.93 | 31.07 | 31.07 | 0.19% | 287 |
| Jul 2, 2025 | 31.02 | 31.23 | 30.73 | 31.01 | 31.01 | -0.35% | 17,423 |
| Jul 1, 2025 | 30.08 | 31.72 | 30.08 | 31.12 | 31.12 | 3.05% | 1,932 |
| Jun 30, 2025 | 30.45 | 30.55 | 30.20 | 30.20 | 30.20 | -1.07% | 1,501 |
| Jun 27, 2025 | 30.62 | 30.71 | 30.40 | 30.53 | 30.53 | 0.16% | 523 |
| Jun 26, 2025 | 30.66 | 30.75 | 30.48 | 30.48 | 30.48 | -0.52% | 747 |
| Jun 25, 2025 | 30.58 | 30.64 | 30.58 | 30.64 | 30.64 | 0.24% | 26 |
| Jun 24, 2025 | 30.08 | 30.57 | 30.08 | 30.57 | 30.57 | 2.64% | 167 |
| Jun 23, 2025 | 29.78 | 29.89 | 29.33 | 29.78 | 29.78 | -0.83% | 2,449 |
| Jun 20, 2025 | 30.13 | 30.17 | 30.03 | 30.03 | 30.03 | 0.43% | 934 |
| Jun 18, 2025 | 29.82 | 30.01 | 29.65 | 29.90 | 29.90 | -0.98% | 1,413 |
| Jun 17, 2025 | 30.42 | 30.71 | 30.20 | 30.20 | 30.20 | -1.23% | 581 |
| Jun 16, 2025 | 30.65 | 30.97 | 30.57 | 30.57 | 30.57 | -1.10% | 103 |
| Jun 13, 2025 | 30.86 | 31.19 | 30.86 | 30.91 | 30.91 | -1.84% | 642 |
| Jun 12, 2025 | 31.24 | 31.49 | 31.24 | 31.49 | 31.49 | 1.10% | 32 |
| Jun 11, 2025 | 31.72 | 31.99 | 31.14 | 31.15 | 31.15 | -1.80% | 421 |
| Jun 10, 2025 | 31.02 | 31.72 | 31.02 | 31.72 | 31.72 | 2.39% | 1,131 |