Baxter International Inc. (BAX)
NYSE: BAX · Real-Time Price · USD
30.66
+0.97 (3.27%)
At close: Jul 8, 2025, 4:00 PM
30.60
-0.06 (-0.20%)
After-hours: Jul 8, 2025, 7:13 PM EDT
Baxter International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 29.69 | 30.93 | 29.69 | 30.66 | 30.66 | 3.27% | 6,118,325 |
| 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 |
| May 20, 2025 | 31.30 | 31.62 | 31.25 | 31.46 | 31.29 | -0.03% | 1,999,810 |
| May 19, 2025 | 31.23 | 31.63 | 31.04 | 31.47 | 31.30 | -0.60% | 2,749,714 |
| May 16, 2025 | 31.07 | 31.70 | 30.91 | 31.66 | 31.49 | 2.00% | 3,022,371 |
| May 15, 2025 | 30.36 | 31.07 | 30.04 | 31.04 | 30.87 | 2.37% | 2,838,390 |
| May 14, 2025 | 30.96 | 31.03 | 30.24 | 30.32 | 30.15 | -2.66% | 3,704,574 |
| May 13, 2025 | 31.64 | 31.66 | 30.91 | 31.15 | 30.98 | -2.29% | 5,922,318 |
| May 12, 2025 | 31.56 | 32.68 | 31.56 | 31.88 | 31.70 | 3.17% | 6,269,026 |
| May 9, 2025 | 31.29 | 31.49 | 30.85 | 30.90 | 30.73 | -0.96% | 2,642,411 |
| May 8, 2025 | 30.91 | 32.07 | 30.81 | 31.20 | 31.03 | 1.56% | 4,087,050 |
| May 7, 2025 | 29.99 | 30.90 | 29.86 | 30.72 | 30.55 | 2.64% | 3,696,914 |
| May 6, 2025 | 30.31 | 30.51 | 29.87 | 29.93 | 29.76 | -1.64% | 3,321,735 |
| May 5, 2025 | 30.32 | 31.08 | 30.18 | 30.43 | 30.26 | -0.91% | 3,911,856 |
| May 2, 2025 | 31.06 | 31.25 | 30.23 | 30.71 | 30.54 | 0.13% | 4,175,334 |
| May 1, 2025 | 32.15 | 32.60 | 30.52 | 30.67 | 30.50 | -1.60% | 7,085,761 |
| Apr 30, 2025 | 31.11 | 31.38 | 30.63 | 31.17 | 31.00 | 0.61% | 5,553,473 |
| Apr 29, 2025 | 30.52 | 31.35 | 30.41 | 30.98 | 30.81 | 1.47% | 3,422,705 |
| Apr 28, 2025 | 30.31 | 30.82 | 30.09 | 30.53 | 30.36 | 1.03% | 3,970,780 |
| Apr 25, 2025 | 30.22 | 30.43 | 29.96 | 30.22 | 30.05 | -0.62% | 3,466,652 |