Baxter International Inc. (BAX)
NYSE: BAX · Real-Time Price · USD
23.80
-0.19 (-0.79%)
At close: Sep 15, 2025, 4:00 PM EDT
23.95
+0.15 (0.63%)
After-hours: Sep 15, 2025, 7:54 PM EDT
Baxter International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 24.01 | 24.17 | 23.58 | 23.80 | 23.80 | -0.79% | 7,038,107 |
| Sep 12, 2025 | 24.32 | 24.42 | 23.91 | 23.99 | 23.99 | -2.04% | 5,749,946 |
| Sep 11, 2025 | 23.94 | 24.52 | 23.90 | 24.49 | 24.49 | 2.13% | 4,029,174 |
| Sep 10, 2025 | 24.42 | 24.63 | 23.97 | 23.98 | 23.98 | -1.92% | 4,466,997 |
| Sep 9, 2025 | 24.09 | 24.58 | 24.02 | 24.45 | 24.45 | 1.49% | 4,552,165 |
| Sep 8, 2025 | 24.25 | 24.36 | 23.79 | 24.09 | 24.09 | -1.35% | 5,637,438 |
| Sep 5, 2025 | 23.78 | 24.59 | 23.61 | 24.42 | 24.42 | 3.56% | 7,373,651 |
| Sep 4, 2025 | 23.54 | 23.73 | 23.12 | 23.58 | 23.58 | 0.17% | 5,967,769 |
| Sep 3, 2025 | 23.99 | 24.28 | 23.36 | 23.54 | 23.54 | -2.61% | 7,449,805 |
| Sep 2, 2025 | 24.41 | 24.60 | 23.80 | 24.17 | 24.17 | -2.11% | 14,048,956 |
| Aug 29, 2025 | 24.25 | 24.72 | 24.22 | 24.69 | 24.69 | 1.19% | 4,048,508 |
| Aug 28, 2025 | 24.54 | 24.54 | 24.16 | 24.40 | 24.23 | -0.53% | 4,495,956 |
| Aug 27, 2025 | 24.46 | 24.70 | 24.31 | 24.53 | 24.36 | 0.12% | 5,559,858 |
| Aug 26, 2025 | 24.51 | 24.64 | 24.34 | 24.50 | 24.33 | -0.24% | 5,085,533 |
| Aug 25, 2025 | 24.51 | 24.62 | 24.30 | 24.56 | 24.39 | 0.08% | 9,755,930 |
| Aug 22, 2025 | 24.10 | 24.61 | 23.88 | 24.54 | 24.37 | 2.89% | 6,488,132 |
| Aug 21, 2025 | 24.12 | 24.30 | 23.83 | 23.85 | 23.69 | -1.73% | 6,018,882 |
| Aug 20, 2025 | 24.39 | 24.89 | 24.22 | 24.27 | 24.10 | -0.25% | 5,385,893 |
| Aug 19, 2025 | 23.72 | 24.48 | 23.68 | 24.33 | 24.16 | 3.05% | 5,168,807 |
| Aug 18, 2025 | 24.20 | 24.41 | 23.45 | 23.61 | 23.45 | -2.36% | 8,252,249 |
| Aug 15, 2025 | 24.67 | 24.85 | 24.04 | 24.18 | 24.02 | -1.10% | 7,713,547 |
| Aug 14, 2025 | 23.98 | 24.49 | 23.72 | 24.45 | 24.28 | 1.41% | 4,145,354 |
| Aug 13, 2025 | 24.08 | 24.39 | 23.90 | 24.11 | 23.95 | 0.54% | 8,316,820 |
| Aug 12, 2025 | 23.67 | 24.07 | 23.46 | 23.98 | 23.82 | 2.22% | 5,662,262 |
| Aug 11, 2025 | 23.56 | 23.84 | 23.28 | 23.46 | 23.30 | -0.97% | 7,592,229 |
| Aug 8, 2025 | 23.53 | 23.86 | 23.28 | 23.69 | 23.53 | 0.64% | 10,460,217 |
| Aug 7, 2025 | 22.90 | 23.66 | 22.80 | 23.54 | 23.38 | 4.62% | 12,327,918 |
| Aug 6, 2025 | 22.93 | 22.98 | 22.29 | 22.50 | 22.35 | -1.49% | 10,175,899 |
| Aug 5, 2025 | 22.60 | 23.23 | 22.44 | 22.84 | 22.68 | 1.78% | 14,223,646 |
| Aug 4, 2025 | 21.83 | 22.76 | 21.80 | 22.44 | 22.29 | 2.19% | 11,387,062 |
| Aug 1, 2025 | 21.51 | 22.36 | 21.33 | 21.96 | 21.81 | 0.92% | 22,649,426 |
| Jul 31, 2025 | 23.76 | 24.16 | 21.47 | 21.76 | 21.61 | -22.42% | 47,022,931 |
| Jul 30, 2025 | 28.83 | 28.94 | 27.90 | 28.05 | 27.86 | -2.74% | 7,798,983 |
| Jul 29, 2025 | 28.37 | 29.00 | 28.33 | 28.84 | 28.64 | 1.12% | 6,929,778 |
| Jul 28, 2025 | 29.04 | 29.35 | 28.48 | 28.52 | 28.33 | -2.40% | 6,889,702 |
| Jul 25, 2025 | 28.76 | 29.31 | 28.70 | 29.22 | 29.02 | 1.56% | 4,031,179 |
| Jul 24, 2025 | 28.31 | 29.15 | 28.27 | 28.77 | 28.57 | 0.74% | 5,127,038 |
| Jul 23, 2025 | 28.09 | 28.71 | 27.92 | 28.56 | 28.37 | 3.82% | 6,781,365 |
| Jul 22, 2025 | 27.53 | 28.18 | 27.37 | 27.51 | 27.32 | 0.51% | 6,501,294 |
| Jul 21, 2025 | 28.00 | 28.05 | 27.37 | 27.37 | 27.18 | -1.44% | 4,306,268 |
| Jul 18, 2025 | 28.05 | 28.23 | 27.62 | 27.77 | 27.58 | -0.43% | 3,770,965 |
| Jul 17, 2025 | 28.35 | 28.42 | 27.63 | 27.89 | 27.70 | -1.69% | 5,476,852 |
| Jul 16, 2025 | 28.41 | 28.48 | 28.11 | 28.37 | 28.18 | 0.42% | 4,832,694 |
| Jul 15, 2025 | 28.71 | 28.90 | 28.15 | 28.25 | 28.06 | -0.98% | 3,586,011 |
| Jul 14, 2025 | 28.50 | 28.93 | 28.40 | 28.53 | 28.34 | -0.59% | 6,091,227 |
| Jul 11, 2025 | 29.26 | 29.52 | 28.51 | 28.70 | 28.50 | -3.37% | 6,805,855 |
| Jul 10, 2025 | 29.73 | 30.72 | 29.37 | 29.70 | 29.50 | -0.37% | 6,549,964 |
| Jul 9, 2025 | 30.96 | 31.15 | 29.68 | 29.81 | 29.61 | -2.77% | 7,164,975 |
| Jul 8, 2025 | 29.69 | 30.93 | 29.69 | 30.66 | 30.45 | 3.27% | 6,298,003 |
| Jul 7, 2025 | 30.87 | 31.00 | 29.57 | 29.69 | 29.49 | -4.26% | 4,930,278 |