Baxter International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	21.51	22.36	21.33	21.87	-	0.51%	14,208,645
Jul 31, 2025	23.76	24.16	21.47	21.76	21.76	-22.42%	47,022,931
Jul 30, 2025	28.83	28.94	27.90	28.05	28.05	-2.74%	7,798,983
Jul 29, 2025	28.37	29.00	28.33	28.84	28.84	1.12%	6,929,778
Jul 28, 2025	29.04	29.35	28.48	28.52	28.52	-2.40%	6,889,702
Jul 25, 2025	28.76	29.31	28.70	29.22	29.22	1.56%	4,031,179
Jul 24, 2025	28.31	29.15	28.27	28.77	28.77	0.74%	5,127,038
Jul 23, 2025	28.09	28.71	27.92	28.56	28.56	3.82%	6,781,365
Jul 22, 2025	27.53	28.18	27.37	27.51	27.51	0.51%	6,501,294
Jul 21, 2025	28.00	28.05	27.37	27.37	27.37	-1.44%	4,306,268
Jul 18, 2025	28.05	28.23	27.62	27.77	27.77	-0.43%	3,770,965
Jul 17, 2025	28.35	28.42	27.63	27.89	27.89	-1.69%	5,476,852
Jul 16, 2025	28.41	28.48	28.11	28.37	28.37	0.42%	4,832,694
Jul 15, 2025	28.71	28.90	28.15	28.25	28.25	-0.98%	3,586,011
Jul 14, 2025	28.50	28.93	28.40	28.53	28.53	-0.59%	6,091,227
Jul 11, 2025	29.26	29.52	28.51	28.70	28.70	-3.37%	6,805,855
Jul 10, 2025	29.73	30.72	29.37	29.70	29.70	-0.37%	6,549,964
Jul 9, 2025	30.96	31.15	29.68	29.81	29.81	-2.77%	7,164,975
Jul 8, 2025	29.69	30.93	29.69	30.66	30.66	3.27%	6,298,003
Jul 7, 2025	30.87	31.00	29.57	29.69	29.69	-4.26%	4,930,278
Jul 3, 2025	31.10	31.22	30.88	31.01	31.01	-0.39%	1,430,678
Jul 2, 2025	31.42	31.44	30.65	31.13	31.13	-0.32%	2,959,241
Jul 1, 2025	30.06	31.76	30.06	31.23	31.23	3.14%	3,945,404
Jun 30, 2025	30.45	30.54	30.12	30.28	30.28	-0.36%	2,916,239
Jun 27, 2025	30.60	30.64	30.20	30.39	30.39	-0.36%	3,863,885
Jun 26, 2025	30.66	30.84	30.38	30.50	30.50	-0.36%	2,863,396
Jun 25, 2025	30.58	30.80	30.36	30.61	30.61	0.07%	3,648,414
Jun 24, 2025	30.12	30.63	29.96	30.59	30.59	2.00%	3,914,675
Jun 23, 2025	29.78	30.10	29.32	29.99	29.99	-	3,008,312
Jun 20, 2025	29.93	30.19	29.78	29.99	29.99	0.64%	5,596,114
Jun 18, 2025	29.87	30.10	29.54	29.80	29.80	-0.40%	3,513,813
Jun 17, 2025	30.46	30.71	29.85	29.92	29.92	-2.92%	3,365,338
Jun 16, 2025	30.75	30.98	30.33	30.82	30.82	0.65%	3,233,331
Jun 13, 2025	30.95	31.33	30.54	30.62	30.62	-2.36%	2,890,478
Jun 12, 2025	31.24	31.65	31.12	31.36	31.36	-0.13%	2,603,539
Jun 11, 2025	31.72	32.04	31.14	31.40	31.40	-1.01%	4,152,675
Jun 10, 2025	31.19	31.75	30.97	31.72	31.72	2.82%	4,686,421
Jun 9, 2025	30.42	31.19	30.18	30.85	30.85	1.95%	3,224,885
Jun 6, 2025	30.52	30.71	30.01	30.26	30.26	0.36%	2,349,875
Jun 5, 2025	30.13	30.50	29.69	30.15	30.15	0.60%	3,903,890
Jun 4, 2025	30.11	30.23	29.68	29.97	29.97	-0.40%	3,594,916
Jun 3, 2025	29.31	30.14	29.16	30.09	30.09	1.83%	3,134,514
Jun 2, 2025	30.34	30.49	29.30	29.55	29.55	-3.11%	4,023,999
May 30, 2025	30.36	30.69	29.93	30.50	30.50	-0.65%	4,932,084
May 29, 2025	30.66	30.79	30.10	30.70	30.53	0.39%	3,459,815
May 28, 2025	30.93	31.04	30.49	30.58	30.41	-0.94%	2,723,570
May 27, 2025	30.76	30.95	30.40	30.87	30.70	2.49%	2,885,244
May 23, 2025	29.85	30.23	29.72	30.12	29.95	-0.50%	2,096,537
May 22, 2025	30.16	30.52	30.07	30.27	30.10	-0.53%	2,894,908
May 21, 2025	31.48	31.50	30.41	30.43	30.26	-3.27%	2,789,732