Baxter International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	29.87	29.97	29.54	29.98	-	0.18%	372,871
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
Apr 24, 2025	29.72	30.48	29.49	30.41	30.24	2.74%	3,601,279
Apr 23, 2025	29.24	30.30	29.17	29.60	29.44	3.42%	4,590,487
Apr 22, 2025	28.89	29.14	28.50	28.62	28.46	0.28%	4,604,611
Apr 21, 2025	28.75	28.81	28.27	28.54	28.38	-1.21%	4,066,885
Apr 17, 2025	27.97	29.10	27.92	28.89	28.73	3.85%	5,523,452
Apr 16, 2025	27.87	28.59	27.57	27.82	27.67	0.07%	5,393,666
Apr 15, 2025	28.29	28.50	27.52	27.80	27.65	-2.04%	5,152,411
Apr 14, 2025	28.38	28.70	28.06	28.38	28.22	1.94%	4,535,734
Apr 11, 2025	28.26	28.26	26.78	27.84	27.69	-1.07%	6,639,005
Apr 10, 2025	30.10	30.25	27.61	28.14	27.98	-8.49%	6,547,081
Apr 9, 2025	27.30	30.82	26.25	30.75	30.58	9.94%	12,042,314
Apr 8, 2025	29.37	29.53	27.51	27.97	27.82	-2.34%	6,383,148