Baxter International Inc. (BAX)
NYSE: BAX · Real-Time Price · USD
21.07
+0.38 (1.84%)
At close: Jan 9, 2026, 4:00 PM EST
21.12
+0.05 (0.24%)
After-hours: Jan 9, 2026, 7:50 PM EST
Baxter International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 18.38 | 18.47 | 17.75 | 17.77 | 17.76 | -3.79% | 7,790,690 |
| Nov 14, 2025 | 18.60 | 18.69 | 18.31 | 18.47 | 18.46 | -1.23% | 7,472,615 |
| Nov 13, 2025 | 18.63 | 18.92 | 18.52 | 18.70 | 18.69 | - | 9,828,784 |
| Nov 12, 2025 | 18.30 | 18.92 | 18.27 | 18.70 | 18.69 | 2.47% | 12,362,533 |
| Nov 11, 2025 | 17.83 | 18.31 | 17.70 | 18.25 | 18.24 | 2.82% | 12,070,312 |
| Nov 10, 2025 | 17.98 | 18.00 | 17.57 | 17.75 | 17.74 | -1.39% | 7,893,232 |
| Nov 7, 2025 | 17.95 | 18.12 | 17.78 | 18.00 | 17.99 | 0.11% | 7,414,147 |
| Nov 6, 2025 | 17.94 | 18.16 | 17.51 | 17.98 | 17.97 | 0.17% | 10,346,313 |
| Nov 5, 2025 | 17.87 | 18.08 | 17.47 | 17.95 | 17.94 | 0.06% | 11,329,629 |
| Nov 4, 2025 | 18.18 | 18.32 | 17.74 | 17.94 | 17.93 | -1.48% | 11,712,553 |
| Nov 3, 2025 | 18.30 | 18.40 | 18.05 | 18.21 | 18.20 | -1.41% | 11,396,789 |
| Oct 31, 2025 | 18.81 | 18.95 | 18.44 | 18.47 | 18.46 | -3.60% | 11,557,713 |
| Oct 30, 2025 | 18.94 | 19.81 | 18.42 | 19.16 | 19.15 | -14.54% | 24,018,284 |
| Oct 29, 2025 | 22.74 | 22.92 | 22.34 | 22.42 | 22.41 | -1.92% | 7,770,286 |