Baxter International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	33.76	33.85	32.80	32.94	32.94	-1.96%	3,679,042
Mar 24, 2025	33.30	33.88	33.30	33.60	33.60	1.24%	3,543,861
Mar 21, 2025	33.22	33.64	33.00	33.19	33.19	-0.75%	8,139,701
Mar 20, 2025	34.08	34.16	33.37	33.44	33.44	-1.91%	5,791,980
Mar 19, 2025	34.38	34.55	33.84	34.09	34.09	-1.22%	5,109,399
Mar 18, 2025	34.90	34.92	34.41	34.51	34.51	-0.98%	3,361,975
Mar 17, 2025	34.51	35.03	34.40	34.85	34.85	0.75%	3,691,643
Mar 14, 2025	34.63	35.02	34.21	34.59	34.59	0.12%	2,992,506
Mar 13, 2025	34.22	34.84	34.05	34.55	34.55	0.41%	4,771,238
Mar 12, 2025	35.49	35.77	34.21	34.41	34.41	-4.02%	6,203,712
Mar 11, 2025	36.44	36.57	35.68	35.85	35.85	-1.94%	4,151,501
Mar 10, 2025	36.69	37.74	36.36	36.56	36.56	-0.03%	5,309,083
Mar 7, 2025	35.34	36.64	35.06	36.57	36.57	3.19%	4,549,983
Mar 6, 2025	35.25	35.47	34.72	35.44	35.44	0.80%	2,745,939
Mar 5, 2025	34.85	35.45	34.76	35.16	35.16	1.06%	3,354,670
Mar 4, 2025	34.87	35.31	34.59	34.79	34.79	-0.20%	4,423,172
Mar 3, 2025	34.87	35.25	34.30	34.86	34.86	1.01%	3,896,588
Feb 28, 2025	34.95	35.17	34.00	34.51	34.51	-1.68%	4,783,299
Feb 27, 2025	35.05	35.56	34.75	35.10	34.93	-0.45%	3,729,429
Feb 26, 2025	35.94	36.26	35.01	35.26	35.09	-1.89%	6,660,658
Feb 25, 2025	34.99	36.05	34.95	35.94	35.76	2.45%	8,927,375
Feb 24, 2025	34.02	35.13	33.44	35.08	34.91	3.73%	7,796,532
Feb 21, 2025	33.51	34.02	33.25	33.82	33.65	1.14%	7,264,456
Feb 20, 2025	33.29	33.68	32.34	33.44	33.28	8.50%	10,688,145
Feb 19, 2025	31.07	31.25	30.56	30.82	30.67	-1.22%	9,790,759
Feb 18, 2025	30.72	31.24	30.57	31.20	31.05	1.23%	4,416,694
Feb 14, 2025	30.96	31.09	30.61	30.82	30.67	0.65%	3,855,458
Feb 13, 2025	30.48	30.62	30.12	30.62	30.47	1.09%	5,124,914
Feb 12, 2025	30.53	30.53	29.89	30.29	30.14	-1.01%	2,908,624
Feb 11, 2025	30.81	30.88	30.56	30.60	30.45	-0.68%	4,715,517
Feb 10, 2025	30.86	30.91	30.51	30.81	30.66	0.62%	5,195,776
Feb 7, 2025	30.96	30.98	30.51	30.62	30.47	-0.62%	2,894,311
Feb 6, 2025	31.33	31.62	30.79	30.81	30.66	-2.10%	2,958,505
Feb 5, 2025	31.68	31.71	31.35	31.47	31.32	0.16%	2,708,820
Feb 4, 2025	31.51	31.59	31.22	31.42	31.27	-0.70%	4,198,207
Feb 3, 2025	31.76	32.02	30.63	31.64	31.49	-2.83%	7,195,022
Jan 31, 2025	32.92	33.24	32.50	32.56	32.40	-1.63%	3,828,092
Jan 30, 2025	32.95	33.32	32.87	33.10	32.94	0.98%	3,816,032
Jan 29, 2025	32.69	32.98	32.64	32.78	32.62	0.28%	3,844,255
Jan 28, 2025	33.24	33.56	32.48	32.69	32.53	-2.30%	4,277,092
Jan 27, 2025	32.75	33.58	32.72	33.46	33.30	3.11%	4,217,154
Jan 24, 2025	32.31	32.53	32.07	32.45	32.29	-	3,244,559
Jan 23, 2025	31.92	32.58	31.79	32.45	32.29	1.95%	4,224,365
Jan 22, 2025	31.29	32.27	31.09	31.83	31.67	1.11%	7,346,962
Jan 21, 2025	31.17	31.60	31.11	31.48	31.33	1.61%	6,291,089
Jan 17, 2025	31.01	31.02	30.51	30.98	30.83	0.10%	3,877,670
Jan 16, 2025	30.19	31.20	30.12	30.95	30.80	2.45%	6,862,591
Jan 15, 2025	30.81	31.04	30.17	30.21	30.06	-1.34%	4,328,556
Jan 14, 2025	30.65	30.82	30.28	30.62	30.47	0.39%	4,608,192
Jan 13, 2025	29.48	30.93	29.24	30.50	30.35	3.67%	7,315,214