Baxter International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	38.43	38.81	38.42	38.71	38.52	0.97%	2,558,752
Sep 25, 2024	39.17	39.17	37.92	38.34	38.15	-1.64%	3,648,950
Sep 24, 2024	38.95	39.22	38.85	38.98	38.78	-0.05%	1,754,430
Sep 23, 2024	38.71	39.23	38.26	39.00	38.80	1.33%	3,278,785
Sep 20, 2024	38.50	38.80	38.27	38.49	38.30	-0.70%	5,224,022
Sep 19, 2024	39.68	39.71	38.62	38.76	38.57	-1.55%	3,340,936
Sep 18, 2024	39.75	40.05	39.20	39.37	39.17	-1.11%	3,101,237
Sep 17, 2024	40.16	40.49	39.66	39.81	39.61	-1.12%	2,198,625
Sep 16, 2024	39.88	40.31	39.71	40.26	40.06	1.36%	2,617,892
Sep 13, 2024	39.50	40.06	39.47	39.72	39.52	0.86%	3,239,842
Sep 12, 2024	39.19	39.40	38.54	39.38	39.18	0.28%	2,877,309
Sep 11, 2024	39.03	39.35	38.49	39.27	39.07	0.15%	3,649,323
Sep 10, 2024	39.23	39.42	38.90	39.21	39.01	-0.05%	4,575,969
Sep 9, 2024	39.05	39.72	38.60	39.23	39.03	0.69%	3,393,047
Sep 6, 2024	38.82	39.48	38.41	38.96	38.77	0.36%	6,154,937
Sep 5, 2024	37.57	39.01	37.13	38.82	38.63	3.44%	6,375,743
Sep 4, 2024	37.60	38.34	37.38	37.53	37.34	-0.85%	2,635,893
Sep 3, 2024	37.83	38.40	37.72	37.85	37.66	-0.24%	3,255,436
Aug 30, 2024	37.96	38.47	37.74	37.94	37.75	-0.58%	4,248,884
Aug 29, 2024	38.05	38.41	37.61	38.16	37.68	0.90%	2,353,459
Aug 28, 2024	37.94	38.10	37.44	37.82	37.35	-0.24%	2,339,852
Aug 27, 2024	37.94	38.12	37.81	37.91	37.43	-0.05%	2,621,943
Aug 26, 2024	37.62	38.39	37.45	37.93	37.45	1.04%	2,397,135
Aug 23, 2024	36.66	37.59	36.55	37.54	37.07	2.88%	2,702,266
Aug 22, 2024	36.39	36.73	36.28	36.49	36.03	0.86%	3,393,201
Aug 21, 2024	36.36	36.50	36.04	36.18	35.73	-0.11%	2,577,870
Aug 20, 2024	36.34	36.45	35.98	36.22	35.77	-0.66%	2,947,252
Aug 19, 2024	36.12	36.49	36.10	36.46	36.00	0.94%	2,476,973
Aug 16, 2024	35.80	36.26	35.61	36.12	35.67	1.09%	2,923,900
Aug 15, 2024	35.77	36.10	35.58	35.73	35.28	0.56%	4,298,207
Aug 14, 2024	34.82	35.63	34.58	35.53	35.08	2.96%	6,968,690
Aug 13, 2024	35.50	36.18	33.85	34.51	34.08	-6.55%	9,722,800
Aug 12, 2024	37.15	37.50	36.90	36.93	36.47	-0.59%	2,839,808
Aug 9, 2024	37.40	37.69	37.07	37.15	36.68	-0.72%	3,892,882
Aug 8, 2024	36.68	37.54	36.44	37.42	36.95	2.27%	3,730,624
Aug 7, 2024	37.52	37.89	36.53	36.59	36.13	-0.89%	5,157,621
Aug 6, 2024	34.98	37.66	33.95	36.92	36.46	6.58%	11,776,858
Aug 5, 2024	35.26	35.50	34.17	34.64	34.21	-1.79%	6,023,144
Aug 2, 2024	35.96	36.06	34.91	35.27	34.83	-2.05%	6,025,420
Aug 1, 2024	35.95	36.08	34.78	36.01	35.56	0.53%	9,462,777