Baxter International Inc. (BAX)

NYSE: BAX · Real-Time Price · USD

27.55

+0.54 (2.00%)

At close: Aug 7, 2026, 4:00 PM EDT

27.53

-0.02 (-0.07%)

After-hours: Aug 7, 2026, 7:52 PM EDT

Baxter International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	26.93	27.88	26.56	27.55	27.55	2.00%	8,130,489
Aug 6, 2026	27.41	27.95	26.82	27.01	27.01	-1.17%	6,926,018
Aug 5, 2026	28.20	28.21	27.09	27.33	27.33	-3.60%	9,281,883
Aug 4, 2026	27.74	28.38	27.48	28.35	28.35	0.89%	9,841,859
Aug 3, 2026	26.98	28.30	26.90	28.10	28.10	7.42%	9,876,437
Jul 31, 2026	26.92	27.15	26.03	26.16	26.16	-2.21%	8,912,171
Jul 30, 2026	29.07	30.00	26.05	26.75	26.75	7.99%	22,662,517
Jul 29, 2026	24.40	24.93	24.28	24.77	24.77	1.64%	9,405,111
Jul 28, 2026	23.85	24.75	23.58	24.37	24.37	4.41%	7,093,537
Jul 27, 2026	22.68	23.40	22.60	23.34	23.34	4.20%	5,444,809
Jul 24, 2026	21.95	22.65	21.90	22.40	22.40	3.37%	3,642,773
Jul 23, 2026	21.56	21.78	21.40	21.67	21.67	-0.32%	4,516,644
Jul 22, 2026	22.53	22.56	21.70	21.74	21.74	-2.12%	4,508,717
Jul 21, 2026	21.86	22.24	21.84	22.21	22.21	0.63%	3,957,636
Jul 20, 2026	22.46	22.52	21.94	22.07	22.07	-2.39%	4,973,895
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