Baxter International Inc. (BAX)

Baxter International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	19.80	20.19	19.61	20.07	20.07	1.72%	7,295,958
Jan 29, 2026	19.73	19.80	19.23	19.73	19.73	0.61%	6,487,629
Jan 28, 2026	19.52	19.78	19.49	19.61	19.61	0.20%	5,975,565
Jan 27, 2026	19.53	19.66	19.27	19.57	19.57	-0.41%	5,860,749
Jan 26, 2026	19.87	19.93	19.60	19.65	19.65	-0.96%	5,730,794
Jan 23, 2026	19.88	20.02	19.43	19.84	19.84	-1.15%	7,400,708
Jan 22, 2026	19.97	20.45	19.80	20.07	20.07	1.83%	9,594,659
Jan 21, 2026	19.57	20.01	19.52	19.71	19.71	1.70%	10,130,711
Jan 20, 2026	19.94	19.94	19.36	19.38	19.38	-3.63%	11,485,133
Jan 16, 2026	20.20	20.41	20.06	20.11	20.11	-1.28%	7,589,940
Jan 15, 2026	19.89	20.46	19.77	20.37	20.37	2.67%	8,911,533
Jan 14, 2026	19.61	20.02	19.36	19.84	19.84	0.97%	8,107,806
Jan 13, 2026	20.27	20.47	19.40	19.65	19.65	-2.48%	9,374,358
Jan 12, 2026	21.03	21.03	19.80	20.15	20.15	-4.37%	11,062,628
Jan 9, 2026	20.90	21.25	20.61	21.07	21.07	1.84%	11,528,105
Jan 8, 2026	20.28	20.81	20.08	20.69	20.69	1.42%	15,283,734
Jan 7, 2026	20.72	20.81	20.23	20.40	20.40	-0.73%	10,827,709
Jan 6, 2026	20.02	20.62	19.99	20.55	20.55	3.32%	7,671,538
Jan 5, 2026	19.59	20.34	19.54	19.89	19.89	2.00%	12,210,042
Jan 2, 2026	19.30	19.64	19.17	19.50	19.50	2.04%	6,108,221
Dec 31, 2025	19.21	19.36	19.04	19.11	19.11	-0.98%	5,019,995
Dec 30, 2025	19.27	19.49	19.24	19.30	19.30	0.26%	4,340,564
Dec 29, 2025	19.37	19.47	19.10	19.25	19.25	-0.67%	6,323,166
Dec 26, 2025	19.08	19.39	19.03	19.38	19.38	1.41%	3,814,396
Dec 24, 2025	18.97	19.14	18.92	19.11	19.11	0.95%	2,283,165
Dec 23, 2025	18.98	18.99	18.65	18.93	18.93	-0.26%	4,960,555
Dec 22, 2025	18.85	19.22	18.84	18.98	18.98	0.11%	7,942,623
Dec 19, 2025	19.06	19.31	18.94	18.96	18.96	-0.58%	15,440,798
Dec 18, 2025	19.31	19.43	19.03	19.07	19.07	-1.14%	7,947,805
Dec 17, 2025	19.00	19.41	18.97	19.29	19.29	1.26%	8,587,527
Dec 16, 2025	19.54	19.57	18.82	19.05	19.05	-2.46%	8,966,090
Dec 15, 2025	19.25	19.82	19.12	19.53	19.53	1.98%	9,150,247
Dec 12, 2025	19.00	19.34	18.92	19.15	19.15	1.32%	10,800,324
Dec 11, 2025	18.38	18.91	18.25	18.90	18.90	3.50%	8,940,732
Dec 10, 2025	18.20	18.39	17.92	18.26	18.26	0.55%	11,642,838
Dec 9, 2025	18.10	18.30	18.01	18.16	18.16	-	6,331,024
Dec 8, 2025	18.65	18.68	18.11	18.16	18.16	-2.05%	9,194,792
Dec 5, 2025	18.64	18.81	18.46	18.54	18.54	0.32%	8,572,236
Dec 4, 2025	18.84	18.93	18.33	18.48	18.48	-2.17%	7,934,062
Dec 3, 2025	19.00	19.17	18.86	18.89	18.89	0.27%	6,094,340
Dec 2, 2025	18.99	18.99	18.60	18.84	18.84	-1.26%	8,457,549
Dec 1, 2025	18.62	19.20	18.54	19.08	19.08	1.81%	9,635,110
Nov 28, 2025	18.72	18.84	18.61	18.74	18.74	-0.90%	3,766,196
Nov 26, 2025	18.59	18.95	18.53	18.91	18.90	1.34%	7,170,001
Nov 25, 2025	18.34	18.72	18.20	18.66	18.65	2.64%	7,340,175
Nov 24, 2025	18.31	18.46	18.11	18.18	18.17	-0.71%	8,506,134
Nov 21, 2025	17.58	18.61	17.56	18.31	18.30	5.11%	8,278,763
Nov 20, 2025	17.66	17.86	17.40	17.42	17.41	-1.53%	8,313,653
Nov 19, 2025	18.14	18.17	17.54	17.69	17.68	-2.53%	7,690,538
Nov 18, 2025	17.69	18.22	17.40	18.15	18.14	2.14%	9,780,720

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.