Baxter International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.51	34.02	33.25	33.82	33.82	1.14%	7,264,456
Feb 20, 2025	33.29	33.68	32.34	33.44	33.44	8.50%	10,688,145
Feb 19, 2025	31.07	31.25	30.56	30.82	30.82	-1.22%	9,790,759
Feb 18, 2025	30.72	31.24	30.57	31.20	31.20	1.23%	4,416,694
Feb 14, 2025	30.96	31.09	30.61	30.82	30.82	0.65%	3,855,458
Feb 13, 2025	30.48	30.62	30.12	30.62	30.62	1.09%	5,124,914
Feb 12, 2025	30.53	30.53	29.89	30.29	30.29	-1.01%	2,908,624
Feb 11, 2025	30.81	30.88	30.56	30.60	30.60	-0.68%	4,715,517
Feb 10, 2025	30.86	30.91	30.51	30.81	30.81	0.62%	5,195,776
Feb 7, 2025	30.96	30.98	30.51	30.62	30.62	-0.62%	2,894,311
Feb 6, 2025	31.33	31.62	30.79	30.81	30.81	-2.10%	2,958,505
Feb 5, 2025	31.68	31.71	31.35	31.47	31.47	0.16%	2,708,820
Feb 4, 2025	31.51	31.59	31.22	31.42	31.42	-0.70%	4,198,207
Feb 3, 2025	31.76	32.02	30.63	31.64	31.64	-2.83%	7,195,022
Jan 31, 2025	32.92	33.24	32.50	32.56	32.56	-1.63%	3,828,092
Jan 30, 2025	32.95	33.32	32.87	33.10	33.10	0.98%	3,816,032
Jan 29, 2025	32.69	32.98	32.64	32.78	32.78	0.28%	3,844,255
Jan 28, 2025	33.24	33.56	32.48	32.69	32.69	-2.30%	4,277,092
Jan 27, 2025	32.75	33.58	32.72	33.46	33.46	3.11%	4,217,154
Jan 24, 2025	32.31	32.53	32.07	32.45	32.45	-	3,244,559
Jan 23, 2025	31.92	32.58	31.79	32.45	32.45	1.95%	4,224,365
Jan 22, 2025	31.29	32.27	31.09	31.83	31.83	1.11%	7,346,962
Jan 21, 2025	31.17	31.60	31.11	31.48	31.48	1.61%	6,291,089
Jan 17, 2025	31.01	31.02	30.51	30.98	30.98	0.10%	3,877,670
Jan 16, 2025	30.19	31.20	30.12	30.95	30.95	2.45%	6,862,591
Jan 15, 2025	30.81	31.04	30.17	30.21	30.21	-1.34%	4,328,556
Jan 14, 2025	30.65	30.82	30.28	30.62	30.62	0.39%	4,608,192
Jan 13, 2025	29.48	30.93	29.24	30.50	30.50	3.67%	7,315,214
Jan 10, 2025	29.28	29.50	29.05	29.42	29.42	-0.57%	5,954,529
Jan 8, 2025	29.55	29.90	29.29	29.59	29.59	0.03%	4,036,102
Jan 7, 2025	29.72	29.99	29.44	29.58	29.58	-0.27%	4,538,690
Jan 6, 2025	29.47	30.25	29.39	29.66	29.66	0.54%	4,164,217
Jan 3, 2025	29.28	29.60	29.08	29.50	29.50	0.82%	2,821,254
Jan 2, 2025	29.41	29.75	29.03	29.26	29.26	0.34%	4,014,430
Dec 31, 2024	28.87	29.25	28.78	29.16	29.16	1.85%	3,524,163
Dec 30, 2024	29.06	29.10	28.34	28.63	28.63	-1.95%	4,993,715
Dec 27, 2024	29.08	29.36	29.02	29.20	29.20	-0.34%	2,773,335
Dec 26, 2024	29.00	29.44	28.80	29.30	29.30	0.76%	2,534,263
Dec 24, 2024	29.01	29.17	28.87	29.08	29.08	-0.34%	1,577,900
Dec 23, 2024	29.30	29.54	28.75	29.18	29.18	-1.08%	4,988,485
Dec 20, 2024	29.34	29.99	29.17	29.50	29.50	2.08%	12,194,866
Dec 19, 2024	28.72	29.41	28.62	28.90	28.90	-0.03%	8,152,270
Dec 18, 2024	29.59	29.71	28.90	28.91	28.91	-2.46%	4,872,260
Dec 17, 2024	29.17	30.29	29.15	29.64	29.64	0.75%	4,614,312
Dec 16, 2024	30.02	30.15	29.30	29.42	29.42	-2.97%	6,759,285
Dec 13, 2024	30.70	30.81	30.06	30.32	30.32	-1.69%	4,259,331
Dec 12, 2024	31.11	31.38	30.79	30.84	30.84	-0.52%	3,786,117
Dec 11, 2024	31.48	31.55	30.77	31.00	31.00	-1.40%	6,650,774
Dec 10, 2024	31.83	31.86	31.28	31.44	31.44	-1.29%	3,730,868
Dec 9, 2024	31.87	32.49	31.67	31.85	31.85	0.16%	4,419,451
Dec 6, 2024	31.97	32.12	31.65	31.80	31.80	-0.31%	3,573,645
Dec 5, 2024	32.82	33.13	31.89	31.90	31.90	-3.39%	3,549,054
Dec 4, 2024	33.11	33.21	32.68	33.02	33.02	-0.33%	3,554,561
Dec 3, 2024	33.51	33.58	33.10	33.13	33.13	-1.25%	3,717,568
Dec 2, 2024	33.69	33.79	33.36	33.55	33.55	-0.47%	4,065,056
Nov 29, 2024	33.11	33.81	33.11	33.71	33.71	1.20%	2,928,271
Nov 27, 2024	33.15	33.37	32.98	33.31	33.14	1.34%	3,605,733
Nov 26, 2024	33.41	33.60	32.61	32.87	32.71	-1.65%	4,311,120
Nov 25, 2024	33.54	33.67	33.25	33.42	33.25	0.63%	5,929,113
Nov 22, 2024	33.04	33.70	33.01	33.21	33.04	0.67%	4,646,348
Nov 21, 2024	32.49	33.15	32.33	32.99	32.82	1.10%	3,782,850
Nov 20, 2024	32.52	32.67	31.76	32.63	32.47	0.34%	6,315,590
Nov 19, 2024	32.71	32.99	32.31	32.52	32.36	-1.51%	4,518,915
Nov 18, 2024	31.77	33.22	31.75	33.02	32.85	3.32%	7,004,697
Nov 15, 2024	31.75	32.25	31.60	31.96	31.80	0.82%	4,847,466
Nov 14, 2024	32.68	32.68	31.61	31.70	31.54	-2.85%	5,659,955
Nov 13, 2024	33.71	33.84	32.62	32.63	32.47	-3.55%	5,369,531
Nov 12, 2024	34.22	34.22	33.46	33.83	33.66	-1.14%	6,113,108
Nov 11, 2024	35.00	35.00	33.87	34.22	34.05	-1.21%	5,636,755
Nov 8, 2024	35.46	35.46	33.78	34.64	34.47	-3.88%	6,636,750
Nov 7, 2024	35.70	36.12	35.12	36.04	35.86	-0.19%	5,612,381
Nov 6, 2024	36.78	36.82	35.69	36.11	35.93	0.03%	3,696,537
Nov 5, 2024	35.70	36.10	35.30	36.10	35.92	0.84%	2,615,524
Nov 4, 2024	36.01	36.24	35.78	35.80	35.62	-0.20%	2,725,767
Nov 1, 2024	36.00	36.49	35.82	35.87	35.69	0.48%	3,167,156
Oct 31, 2024	35.70	36.02	35.59	35.70	35.52	-0.45%	2,722,423
Oct 30, 2024	35.80	36.19	35.71	35.86	35.68	-0.36%	2,671,865
Oct 29, 2024	35.95	36.35	35.90	35.99	35.81	-0.06%	2,515,273
Oct 28, 2024	36.23	36.47	36.00	36.01	35.83	0.11%	1,886,583
Oct 25, 2024	36.60	36.78	35.84	35.97	35.79	-2.07%	2,171,895
Oct 24, 2024	36.71	37.10	36.48	36.73	36.55	0.71%	2,767,228
Oct 23, 2024	36.44	36.68	36.23	36.47	36.29	-0.33%	1,818,480
Oct 22, 2024	36.62	36.75	36.23	36.59	36.41	0.05%	1,827,218
Oct 21, 2024	36.79	36.85	36.43	36.57	36.39	-0.79%	1,593,267
Oct 18, 2024	36.90	36.99	36.60	36.86	36.68	0.57%	1,984,343
Oct 17, 2024	36.52	37.00	36.01	36.65	36.47	-0.30%	3,869,045
Oct 16, 2024	36.77	37.16	36.65	36.76	36.58	0.30%	2,832,080
Oct 15, 2024	36.92	37.54	36.59	36.65	36.47	-0.70%	3,927,296
Oct 14, 2024	36.59	36.98	36.31	36.91	36.73	1.01%	2,045,652
Oct 11, 2024	37.14	37.37	36.49	36.54	36.36	-1.32%	3,294,858
Oct 10, 2024	37.78	38.04	36.91	37.03	36.84	-2.14%	3,764,422
Oct 9, 2024	36.86	38.29	36.85	37.84	37.65	1.94%	4,758,311
Oct 8, 2024	35.96	37.39	35.94	37.12	36.93	3.77%	5,034,296
Oct 7, 2024	36.02	36.33	35.59	35.77	35.59	-1.51%	3,850,805
Oct 4, 2024	35.25	36.37	34.94	36.32	36.14	3.53%	5,152,743
Oct 3, 2024	35.91	36.05	34.94	35.08	34.90	-2.47%	4,135,408
Oct 2, 2024	36.85	36.85	35.86	35.97	35.79	-2.55%	6,462,996
Oct 1, 2024	38.01	38.09	36.70	36.91	36.73	-2.79%	4,316,313
Sep 30, 2024	37.75	38.13	37.32	37.97	37.78	-2.42%	4,866,414
Sep 27, 2024	38.97	39.57	38.60	38.91	38.72	0.52%	2,662,589