Baxter International Inc. (BAX)
NYSE: BAX · Real-Time Price · USD
24.54
+0.69 (2.89%)
At close: Aug 22, 2025, 4:00 PM
24.60
+0.06 (0.24%)
Pre-market: Aug 25, 2025, 9:04 AM EDT
Baxter International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 24.10 | 24.61 | 23.88 | 24.54 | 24.54 | 2.89% | 6,488,132 |
| Aug 21, 2025 | 24.12 | 24.30 | 23.83 | 23.85 | 23.85 | -1.73% | 6,018,882 |
| Aug 20, 2025 | 24.39 | 24.89 | 24.22 | 24.27 | 24.27 | -0.25% | 5,385,893 |
| Aug 19, 2025 | 23.72 | 24.48 | 23.68 | 24.33 | 24.33 | 3.05% | 5,168,807 |
| Aug 18, 2025 | 24.20 | 24.41 | 23.45 | 23.61 | 23.61 | -2.36% | 8,252,249 |
| Aug 15, 2025 | 24.67 | 24.85 | 24.04 | 24.18 | 24.18 | -1.10% | 7,713,547 |
| Aug 14, 2025 | 23.98 | 24.49 | 23.72 | 24.45 | 24.45 | 1.41% | 4,145,354 |
| Aug 13, 2025 | 24.08 | 24.39 | 23.90 | 24.11 | 24.11 | 0.54% | 8,316,820 |
| Aug 12, 2025 | 23.67 | 24.07 | 23.46 | 23.98 | 23.98 | 2.22% | 5,662,262 |
| Aug 11, 2025 | 23.56 | 23.84 | 23.28 | 23.46 | 23.46 | -0.97% | 7,592,229 |
| Aug 8, 2025 | 23.53 | 23.86 | 23.28 | 23.69 | 23.69 | 0.64% | 10,460,217 |
| Aug 7, 2025 | 22.90 | 23.66 | 22.80 | 23.54 | 23.54 | 4.62% | 12,327,918 |
| Aug 6, 2025 | 22.93 | 22.98 | 22.29 | 22.50 | 22.50 | -1.49% | 10,175,899 |
| Aug 5, 2025 | 22.60 | 23.23 | 22.44 | 22.84 | 22.84 | 1.78% | 14,223,646 |
| Aug 4, 2025 | 21.83 | 22.76 | 21.80 | 22.44 | 22.44 | 2.19% | 11,387,062 |
| Aug 1, 2025 | 21.51 | 22.36 | 21.33 | 21.96 | 21.96 | 0.92% | 22,649,426 |
| 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 |