Baxter International Inc. (BAX)

NYSE: BAX · Real-Time Price · USD

22.61

-0.74 (-3.17%)

At close: Jul 17, 2026, 4:00 PM EDT

22.65

+0.04 (0.18%)

After-hours: Jul 17, 2026, 7:48 PM EDT

Baxter International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	23.16	23.71	22.59	22.61	22.61	-3.17%	6,425,829
Jul 16, 2026	22.50	23.38	22.18	23.35	23.35	5.42%	6,882,332
Jul 15, 2026	21.93	22.45	21.82	22.15	22.15	1.61%	5,007,433
Jul 14, 2026	21.93	21.93	21.16	21.80	21.80	-3.41%	5,035,786
Jul 13, 2026	22.60	22.92	22.37	22.57	22.57	-0.22%	8,509,269
Jul 10, 2026	22.64	22.72	22.35	22.62	22.62	0.71%	3,101,987
Jul 9, 2026	22.25	22.55	21.73	22.46	22.46	2.18%	4,055,019
Jul 8, 2026	22.49	22.65	21.85	21.98	21.98	-3.85%	6,781,403
Jul 7, 2026	23.00	23.53	22.83	22.86	22.86	1.24%	5,989,657
Jul 6, 2026	22.78	22.83	22.16	22.58	22.58	-0.31%	4,826,134
Jul 2, 2026	22.12	22.76	22.02	22.65	22.65	4.43%	6,540,086
Jul 1, 2026	21.40	21.95	21.38	21.69	21.69	1.74%	6,495,367
Jun 30, 2026	22.14	22.18	21.31	21.32	21.32	-3.18%	6,792,263
Jun 29, 2026	21.95	22.09	21.81	22.02	22.02	-0.09%	5,721,017
Jun 26, 2026	21.47	22.18	21.43	22.04	22.04	2.27%	9,937,523
Jun 25, 2026	21.23	21.73	21.14	21.55	21.55	2.42%	6,649,537
Jun 24, 2026	20.32	21.13	20.31	21.04	21.04	4.68%	6,045,463
Jun 23, 2026	19.50	20.17	19.42	20.10	20.10	2.24%	5,071,234
Jun 22, 2026	19.90	20.04	19.63	19.66	19.66	-1.16%	4,800,667
Jun 18, 2026	19.70	20.10	19.54	19.89	19.89	2.58%	10,386,469
Jun 17, 2026	20.42	20.62	19.38	19.39	19.39	-5.23%	7,122,724
Jun 16, 2026	20.91	21.03	20.36	20.46	20.46	-1.68%	6,774,089
Jun 15, 2026	21.03	21.30	20.78	20.81	20.81	-0.24%	5,970,820
Jun 12, 2026	20.67	20.89	20.25	20.86	20.86	1.81%	7,517,586
Jun 11, 2026	20.20	20.66	20.04	20.49	20.49	0.89%	7,352,909
Jun 10, 2026	19.97	20.98	19.77	20.31	20.31	1.40%	11,652,865
Jun 9, 2026	19.46	20.16	19.36	20.03	20.03	4.11%	6,460,010
Jun 8, 2026	19.33	19.50	19.05	19.24	19.24	-0.72%	5,005,366
Jun 5, 2026	19.44	19.75	19.32	19.38	19.38	0.16%	6,708,832
Jun 4, 2026	18.99	19.50	18.90	19.35	19.35	4.37%	5,852,714
Jun 3, 2026	18.53	18.86	18.42	18.54	18.54	-0.75%	4,559,372
Jun 2, 2026	18.33	19.08	18.22	18.68	18.68	1.52%	5,979,780
Jun 1, 2026	18.57	18.68	18.11	18.40	18.40	-2.02%	8,073,683
May 29, 2026	19.06	19.18	18.77	18.78	18.78	-2.39%	7,569,589
May 28, 2026	18.76	19.31	18.59	19.25	19.24	-0.41%	4,969,390
May 27, 2026	19.60	19.97	19.27	19.33	19.32	-0.26%	8,551,089
May 26, 2026	19.18	19.52	18.94	19.38	19.37	1.04%	5,291,068
May 22, 2026	19.26	19.67	19.06	19.18	19.17	0.79%	7,219,918
May 21, 2026	18.49	19.12	18.40	19.03	19.02	1.39%	8,756,909
May 20, 2026	18.44	18.83	18.01	18.77	18.76	2.40%	6,801,150
May 19, 2026	17.70	18.35	17.56	18.33	18.32	3.04%	5,663,144
May 18, 2026	17.40	17.95	17.39	17.79	17.78	2.83%	6,252,107
May 15, 2026	17.66	17.83	17.23	17.30	17.29	-2.70%	5,357,053
May 14, 2026	17.57	17.98	17.39	17.78	17.77	2.72%	5,340,567
May 13, 2026	17.71	17.95	17.09	17.31	17.30	-3.24%	7,899,497
May 12, 2026	17.65	18.05	17.50	17.89	17.88	2.05%	7,160,751
May 11, 2026	17.96	18.09	17.28	17.53	17.52	-2.56%	7,239,900
May 8, 2026	17.71	18.00	17.29	17.99	17.98	2.86%	7,866,016
May 7, 2026	17.16	17.57	17.16	17.49	17.48	3.00%	6,617,783
May 6, 2026	16.99	17.31	16.86	16.98	16.97	1.37%	5,871,328