Baxter International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	32.52	32.67	31.76	32.63	32.63	0.34%	6,315,590
Nov 19, 2024	32.71	32.99	32.31	32.52	32.52	-1.51%	4,518,915
Nov 18, 2024	31.77	33.22	31.75	33.02	33.02	3.32%	7,004,697
Nov 15, 2024	31.75	32.25	31.60	31.96	31.96	0.82%	4,847,466
Nov 14, 2024	32.68	32.68	31.61	31.70	31.70	-2.85%	5,659,955
Nov 13, 2024	33.71	33.84	32.62	32.63	32.63	-3.55%	5,369,531
Nov 12, 2024	34.22	34.22	33.46	33.83	33.83	-1.14%	6,113,108
Nov 11, 2024	35.00	35.00	33.87	34.22	34.22	-1.21%	5,636,755
Nov 8, 2024	35.46	35.46	33.78	34.64	34.64	-3.88%	6,636,750
Nov 7, 2024	35.70	36.12	35.12	36.04	36.04	-0.19%	5,612,381
Nov 6, 2024	36.78	36.82	35.69	36.11	36.11	0.03%	3,696,537
Nov 5, 2024	35.70	36.10	35.30	36.10	36.10	0.84%	2,615,524
Nov 4, 2024	36.01	36.24	35.78	35.80	35.80	-0.20%	2,725,767
Nov 1, 2024	36.00	36.49	35.82	35.87	35.87	0.48%	3,167,156
Oct 31, 2024	35.70	36.02	35.59	35.70	35.70	-0.45%	2,722,423
Oct 30, 2024	35.80	36.19	35.71	35.86	35.86	-0.36%	2,671,865
Oct 29, 2024	35.95	36.35	35.90	35.99	35.99	-0.06%	2,515,273
Oct 28, 2024	36.23	36.47	36.00	36.01	36.01	0.11%	1,886,583
Oct 25, 2024	36.60	36.78	35.84	35.97	35.97	-2.07%	2,171,895
Oct 24, 2024	36.71	37.10	36.48	36.73	36.73	0.71%	2,767,228
Oct 23, 2024	36.44	36.68	36.23	36.47	36.47	-0.33%	1,818,480
Oct 22, 2024	36.62	36.75	36.23	36.59	36.59	0.05%	1,827,218
Oct 21, 2024	36.79	36.85	36.43	36.57	36.57	-0.79%	1,593,267
Oct 18, 2024	36.90	36.99	36.60	36.86	36.86	0.57%	1,984,343
Oct 17, 2024	36.52	37.00	36.01	36.65	36.65	-0.30%	3,869,045
Oct 16, 2024	36.77	37.16	36.65	36.76	36.76	0.30%	2,832,080
Oct 15, 2024	36.92	37.54	36.59	36.65	36.65	-0.70%	3,927,296
Oct 14, 2024	36.59	36.98	36.31	36.91	36.91	1.01%	2,045,652
Oct 11, 2024	37.14	37.37	36.49	36.54	36.54	-1.32%	3,294,858
Oct 10, 2024	37.78	38.04	36.91	37.03	37.03	-2.14%	3,764,422
Oct 9, 2024	36.86	38.29	36.85	37.84	37.84	1.94%	4,758,311
Oct 8, 2024	35.96	37.39	35.94	37.12	37.12	3.77%	5,034,296
Oct 7, 2024	36.02	36.33	35.59	35.77	35.77	-1.51%	3,850,805
Oct 4, 2024	35.25	36.37	34.94	36.32	36.32	3.53%	5,152,743
Oct 3, 2024	35.91	36.05	34.94	35.08	35.08	-2.47%	4,135,408
Oct 2, 2024	36.85	36.85	35.86	35.97	35.97	-2.55%	6,462,996
Oct 1, 2024	38.01	38.09	36.70	36.91	36.91	-2.79%	4,316,313
Sep 30, 2024	37.75	38.13	37.32	37.97	37.97	-2.42%	4,866,414
Sep 27, 2024	38.97	39.57	38.60	38.91	38.91	0.52%	2,662,589
Sep 26, 2024	38.43	38.81	38.42	38.71	38.71	0.97%	2,558,752
Sep 25, 2024	39.17	39.17	37.92	38.34	38.34	-1.64%	3,648,950
Sep 24, 2024	38.95	39.22	38.85	38.98	38.98	-0.05%	1,754,430
Sep 23, 2024	38.71	39.23	38.26	39.00	39.00	1.33%	3,278,785
Sep 20, 2024	38.50	38.80	38.27	38.49	38.49	-0.70%	5,224,022
Sep 19, 2024	39.68	39.71	38.62	38.76	38.76	-1.55%	3,340,936
Sep 18, 2024	39.75	40.05	39.20	39.37	39.37	-1.11%	3,101,237
Sep 17, 2024	40.16	40.49	39.66	39.81	39.81	-1.12%	2,198,625
Sep 16, 2024	39.88	40.31	39.71	40.26	40.26	1.36%	2,617,892
Sep 13, 2024	39.50	40.06	39.47	39.72	39.72	0.86%	3,239,842
Sep 12, 2024	39.19	39.40	38.54	39.38	39.38	0.28%	2,877,309
Sep 11, 2024	39.03	39.35	38.49	39.27	39.27	0.15%	3,649,323
Sep 10, 2024	39.23	39.42	38.90	39.21	39.21	-0.05%	4,575,969
Sep 9, 2024	39.05	39.72	38.60	39.23	39.23	0.69%	3,393,047
Sep 6, 2024	38.82	39.48	38.41	38.96	38.96	0.36%	6,154,937
Sep 5, 2024	37.57	39.01	37.13	38.82	38.82	3.44%	6,375,743
Sep 4, 2024	37.60	38.34	37.38	37.53	37.53	-0.85%	2,635,893
Sep 3, 2024	37.83	38.40	37.72	37.85	37.85	-0.24%	3,255,436
Aug 30, 2024	37.96	38.47	37.74	37.94	37.94	-0.58%	4,248,884
Aug 29, 2024	38.05	38.41	37.61	38.16	37.87	0.90%	2,353,459
Aug 28, 2024	37.94	38.10	37.44	37.82	37.53	-0.24%	2,339,852
Aug 27, 2024	37.94	38.12	37.81	37.91	37.62	-0.05%	2,621,943
Aug 26, 2024	37.62	38.39	37.45	37.93	37.64	1.04%	2,397,135
Aug 23, 2024	36.66	37.59	36.55	37.54	37.26	2.88%	2,702,266
Aug 22, 2024	36.39	36.73	36.28	36.49	36.21	0.86%	3,393,201
Aug 21, 2024	36.36	36.50	36.04	36.18	35.91	-0.11%	2,577,870
Aug 20, 2024	36.34	36.45	35.98	36.22	35.95	-0.66%	2,947,252
Aug 19, 2024	36.12	36.49	36.10	36.46	36.18	0.94%	2,476,973
Aug 16, 2024	35.80	36.26	35.61	36.12	35.85	1.09%	2,923,900
Aug 15, 2024	35.77	36.10	35.58	35.73	35.46	0.56%	4,298,207
Aug 14, 2024	34.82	35.63	34.58	35.53	35.26	2.96%	6,968,690
Aug 13, 2024	35.50	36.18	33.85	34.51	34.25	-6.55%	9,722,800
Aug 12, 2024	37.15	37.50	36.90	36.93	36.65	-0.59%	2,839,808
Aug 9, 2024	37.40	37.69	37.07	37.15	36.87	-0.72%	3,892,882
Aug 8, 2024	36.68	37.54	36.44	37.42	37.14	2.27%	3,730,624
Aug 7, 2024	37.52	37.89	36.53	36.59	36.31	-0.89%	5,157,621
Aug 6, 2024	34.98	37.66	33.95	36.92	36.64	6.58%	11,776,858
Aug 5, 2024	35.26	35.50	34.17	34.64	34.38	-1.79%	6,023,144
Aug 2, 2024	35.96	36.06	34.91	35.27	35.00	-2.05%	6,025,420
Aug 1, 2024	35.95	36.08	34.78	36.01	35.74	0.53%	9,462,777
Jul 31, 2024	35.91	36.34	35.72	35.82	35.55	-0.25%	5,260,956
Jul 30, 2024	35.79	36.24	35.77	35.91	35.64	-0.31%	3,242,934
Jul 29, 2024	35.56	36.20	35.43	36.02	35.75	1.44%	3,825,105
Jul 26, 2024	35.35	35.86	35.10	35.51	35.24	1.20%	3,470,476
Jul 25, 2024	35.45	36.10	35.07	35.09	34.82	-1.13%	3,403,417
Jul 24, 2024	35.43	35.62	35.13	35.49	35.22	0.62%	3,977,995
Jul 23, 2024	35.41	35.43	35.12	35.27	35.00	-0.25%	4,712,688
Jul 22, 2024	35.43	35.53	34.96	35.36	35.09	0.03%	3,177,261
Jul 19, 2024	35.87	35.87	35.17	35.35	35.08	-0.92%	4,497,448
Jul 18, 2024	35.52	36.37	35.48	35.68	35.41	-	5,912,236
Jul 17, 2024	35.62	36.37	35.46	35.68	35.41	0.39%	6,069,096
Jul 16, 2024	34.10	35.57	33.88	35.54	35.27	4.62%	11,147,574
Jul 15, 2024	34.20	34.90	33.94	33.97	33.71	-3.82%	3,645,120
Jul 12, 2024	35.26	35.54	35.02	35.32	35.05	0.28%	3,670,920
Jul 11, 2024	34.48	35.39	34.48	35.22	34.95	2.83%	4,239,212
Jul 10, 2024	33.90	34.30	33.67	34.25	33.99	0.71%	2,990,128
Jul 9, 2024	33.79	34.11	33.38	34.01	33.75	1.19%	4,687,584
Jul 8, 2024	34.77	34.87	33.41	33.61	33.36	-3.72%	7,364,069
Jul 5, 2024	33.28	35.20	32.80	34.91	34.65	5.28%	11,285,357
Jul 3, 2024	32.90	33.21	32.73	33.16	32.91	0.94%	1,988,696
Jul 2, 2024	33.10	33.28	32.69	32.85	32.60	-0.64%	3,932,252