Baxter International Inc. (LON:0QK8)
London · Delayed Price · Currency is GBP · Price in USD 21.97
+0.33 (1.51%)
At close: Sep 26, 2025
Baxter International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 21.85 | 22.59 | 21.85 | 22.59 | 22.59 | 2.82% | 21,324 |
| Sep 26, 2025 | 21.86 | 21.99 | 21.75 | 21.97 | 21.97 | 1.51% | 2,177 |
| Sep 25, 2025 | 22.33 | 22.36 | 21.64 | 21.64 | 21.64 | -4.59% | 8,811 |
| Sep 24, 2025 | 22.69 | 22.87 | 22.68 | 22.68 | 22.68 | -1.09% | 10,037 |
| Sep 23, 2025 | 22.74 | 23.09 | 22.74 | 22.93 | 22.93 | 0.44% | 803 |
| Sep 22, 2025 | 23.12 | 23.12 | 22.81 | 22.83 | 22.83 | -1.38% | 3,871 |
| Sep 19, 2025 | 23.80 | 23.82 | 23.15 | 23.15 | 23.15 | -1.95% | 1,549 |
| Sep 18, 2025 | 23.38 | 23.64 | 23.38 | 23.61 | 23.61 | -1.58% | 235 |
| Sep 17, 2025 | 23.97 | 23.99 | 23.55 | 23.99 | 23.99 | 0.38% | 863 |
| Sep 16, 2025 | 23.88 | 24.04 | 23.84 | 23.90 | 23.90 | 0.95% | 1,216 |
| Sep 15, 2025 | 24.03 | 24.07 | 23.68 | 23.68 | 23.68 | -1.25% | 2,910 |
| Sep 12, 2025 | 24.52 | 24.52 | 23.98 | 23.98 | 23.98 | -1.80% | 1,395 |
| Sep 11, 2025 | 23.99 | 24.45 | 23.99 | 24.42 | 24.42 | 0.48% | 1,169 |
| Sep 10, 2025 | 24.54 | 24.54 | 24.20 | 24.30 | 24.30 | -0.99% | 279 |
| Sep 9, 2025 | 24.09 | 24.56 | 24.09 | 24.54 | 24.54 | 2.79% | 2,749 |
| Sep 8, 2025 | 24.29 | 24.36 | 23.87 | 23.88 | 23.88 | -2.63% | 2,244 |
| Sep 5, 2025 | 23.65 | 24.52 | 23.58 | 24.52 | 24.52 | 3.64% | 614 |
| Sep 4, 2025 | 23.28 | 23.66 | 23.13 | 23.66 | 23.66 | 0.91% | 921 |
| Sep 3, 2025 | 24.00 | 24.10 | 23.45 | 23.45 | 23.45 | -3.00% | 3,792 |
| Sep 2, 2025 | 24.41 | 24.69 | 23.84 | 24.17 | 24.17 | -1.62% | 125,895 |
| Aug 29, 2025 | 24.39 | 24.59 | 24.19 | 24.57 | 24.57 | 0.88% | 640 |
| Aug 28, 2025 | 24.54 | 24.54 | 24.19 | 24.36 | 24.18 | -0.64% | 2,073 |
| Aug 27, 2025 | 24.48 | 24.65 | 24.35 | 24.51 | 24.34 | -0.02% | 599 |
| Aug 26, 2025 | 24.56 | 24.56 | 24.41 | 24.52 | 24.34 | 0.06% | 406 |
| Aug 25, 2025 | 24.51 | 24.51 | 24.34 | 24.50 | 24.33 | 0.29% | 135 |
| Aug 22, 2025 | 24.00 | 24.52 | 24.00 | 24.43 | 24.26 | 0.76% | 2,715 |
| Aug 21, 2025 | 24.07 | 24.28 | 24.04 | 24.25 | 24.08 | -0.19% | 535 |
| Aug 20, 2025 | 24.39 | 24.90 | 24.26 | 24.29 | 24.12 | 0.27% | 1,083 |
| Aug 19, 2025 | 23.72 | 24.45 | 23.72 | 24.23 | 24.06 | 2.22% | 4,035 |
| Aug 18, 2025 | 24.36 | 24.36 | 23.70 | 23.70 | 23.53 | -1.86% | 1,929 |
| Aug 15, 2025 | 24.79 | 24.79 | 24.09 | 24.15 | 23.98 | -0.82% | 1,548 |
| Aug 14, 2025 | 24.00 | 24.35 | 23.95 | 24.35 | 24.18 | 1.02% | 700 |
| Aug 13, 2025 | 23.81 | 24.34 | 23.81 | 24.11 | 23.94 | 0.48% | 3,032 |
| Aug 12, 2025 | 23.56 | 24.04 | 23.56 | 23.99 | 23.82 | 2.35% | 1,096 |
| Aug 11, 2025 | 23.87 | 23.87 | 23.33 | 23.44 | 23.28 | -0.97% | 2,577 |
| Aug 8, 2025 | 23.85 | 23.85 | 23.21 | 23.67 | 23.50 | 2.15% | 3,290 |
| Aug 7, 2025 | 22.75 | 23.32 | 22.74 | 23.17 | 23.01 | 3.83% | 319 |
| Aug 6, 2025 | 22.90 | 22.96 | 22.32 | 22.32 | 22.16 | -2.72% | 4,138 |
| Aug 5, 2025 | 22.65 | 23.20 | 22.51 | 22.94 | 22.78 | 2.15% | 7,823 |
| Aug 4, 2025 | 22.05 | 22.74 | 21.80 | 22.46 | 22.30 | 1.90% | 5,465 |
| Aug 1, 2025 | 21.70 | 22.27 | 21.35 | 22.04 | 21.88 | -0.58% | 10,062 |
| Jul 31, 2025 | 28.85 | 28.85 | 21.61 | 22.17 | 22.01 | -22.61% | 60,071 |
| Jul 30, 2025 | 28.76 | 28.76 | 28.43 | 28.65 | 28.44 | -0.67% | 918 |
| Jul 29, 2025 | 28.39 | 28.95 | 28.39 | 28.84 | 28.64 | -0.23% | 1,208 |
| Jul 28, 2025 | 29.05 | 29.32 | 28.90 | 28.91 | 28.70 | -1.11% | 3,515 |
| Jul 25, 2025 | 28.86 | 29.23 | 28.75 | 29.23 | 29.02 | 1.84% | 12,246 |
| Jul 24, 2025 | 28.12 | 29.16 | 28.12 | 28.70 | 28.50 | 0.55% | 1,547 |
| Jul 23, 2025 | 28.24 | 28.64 | 28.10 | 28.55 | 28.35 | 3.99% | 5,730 |
| Jul 22, 2025 | 27.66 | 28.10 | 27.45 | 27.45 | 27.26 | -0.47% | 1,674 |
| Jul 21, 2025 | 28.08 | 28.08 | 27.51 | 27.58 | 27.38 | -0.82% | 2,100 |