Skip to main content
Baxter International Inc. (BAX)
NYSE: BAX · Real-Time Price · USD
17.43
-0.26 (-1.47%)
Mar 9, 2026, 3:17 PM EDT - Market open

Baxter International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.2617.5817.0017.41--1.58%5,680,061
Mar 6, 202618.3318.4117.5417.6917.69-4.89%10,708,043
Mar 5, 202618.7118.9618.4118.6018.60-2.26%10,842,656
Mar 4, 202619.1119.2318.6619.0319.03-8,643,404
Mar 3, 202619.0619.3218.4719.0319.03-3.35%9,036,534
Mar 2, 202619.8819.9719.2919.6919.69-3.34%7,286,701
Feb 27, 202620.1920.4919.9120.3720.370.05%32,908,165
Feb 26, 202620.8321.1620.2820.3620.35-1.78%7,142,893
Feb 25, 202620.4420.9320.2020.7320.720.48%6,489,964
Feb 24, 202621.2021.4120.5820.6320.62-2.96%7,121,101
Feb 23, 202621.2521.4821.0721.2621.25-1.48%6,047,601
Feb 20, 202621.5021.8420.9321.5821.571.12%7,378,988
Feb 19, 202621.8921.9321.2121.3421.33-2.42%6,568,987
Feb 18, 202620.5822.0820.5321.8721.865.45%14,098,078
Feb 17, 202620.0920.9219.9720.7420.734.80%11,817,631
Feb 13, 202618.6720.1318.6119.7919.785.77%15,813,322
Feb 12, 202619.5220.1118.5818.7118.70-15.99%28,020,749
Feb 11, 202621.7422.4121.6222.2722.261.50%10,786,973
Feb 10, 202621.6922.3421.6721.9421.930.97%8,142,875
Feb 9, 202621.4921.7521.1021.7321.72-8,335,764
Feb 6, 202621.7421.8721.3121.7321.72-0.18%13,553,716
Feb 5, 202621.0421.9321.0421.7721.763.52%13,910,182
Feb 4, 202619.9021.1319.9021.0321.025.63%10,133,140
Feb 3, 202619.5520.2719.5519.9119.900.20%8,000,100
Feb 2, 202619.8920.1119.7419.8719.86-1.00%7,084,514
Jan 30, 202619.8020.1919.6120.0720.061.72%7,301,466
Jan 29, 202619.7319.8019.2319.7319.720.61%6,487,871
Jan 28, 202619.5219.7819.4919.6119.600.20%5,981,896
Jan 27, 202619.5319.6619.2719.5719.56-0.41%5,868,997
Jan 26, 202619.8719.9319.6019.6519.64-0.96%5,744,675
Jan 23, 202619.8820.0219.4319.8419.83-1.15%7,414,848
Jan 22, 202619.9720.4519.8020.0720.061.83%9,629,429
Jan 21, 202619.5720.0119.5219.7119.701.70%10,132,811
Jan 20, 202619.9419.9419.3619.3819.37-3.63%11,486,191
Jan 16, 202620.2020.4120.0620.1120.10-1.28%7,638,857
Jan 15, 202619.8920.4619.7720.3720.362.67%8,914,300
Jan 14, 202619.6120.0219.3619.8419.830.97%8,110,569
Jan 13, 202620.2720.4719.4019.6519.64-2.48%9,384,017
Jan 12, 202621.0321.0319.8020.1520.14-4.37%11,066,806
Jan 9, 202620.9021.2520.6121.0721.061.84%11,530,211
Jan 8, 202620.2820.8120.0820.6920.681.42%15,302,048
Jan 7, 202620.7220.8120.2320.4020.39-0.73%10,850,820
Jan 6, 202620.0220.6219.9920.5520.543.32%7,682,987
Jan 5, 202619.5920.3419.5419.8919.882.00%12,216,254
Jan 2, 202619.3019.6419.1719.5019.492.04%6,113,167
Dec 31, 202519.2119.3619.0419.1119.10-0.98%5,064,702
Dec 30, 202519.2719.4919.2419.3019.290.26%4,435,377
Dec 29, 202519.3719.4719.1019.2519.24-0.67%6,447,889
Dec 26, 202519.0819.3919.0319.3819.371.41%3,814,552
Dec 24, 202518.9719.1418.9219.1119.100.95%2,312,692
Dec 23, 202518.9818.9918.6518.9318.92-0.26%5,030,559
Dec 22, 202518.8519.2218.8418.9818.970.11%8,131,450
Dec 19, 202519.0619.3118.9418.9618.95-0.58%15,926,977
Dec 18, 202519.3119.4319.0319.0719.06-1.14%7,948,809
Dec 17, 202519.0019.4118.9719.2919.281.26%8,587,527
Dec 16, 202519.5419.5718.8219.0519.04-2.46%8,966,090
Dec 15, 202519.2519.8219.1219.5319.521.98%9,150,247
Dec 12, 202519.0019.3418.9219.1519.141.32%10,800,324
Dec 11, 202518.3818.9118.2518.9018.893.50%8,940,732
Dec 10, 202518.2018.3917.9218.2618.250.55%11,642,838
Dec 9, 202518.1018.3018.0118.1618.15-6,331,024
Dec 8, 202518.6518.6818.1118.1618.15-2.05%9,194,792
Dec 5, 202518.6418.8118.4618.5418.530.32%8,572,236
Dec 4, 202518.8418.9318.3318.4818.47-2.17%7,934,062
Dec 3, 202519.0019.1718.8618.8918.880.27%6,094,340
Dec 2, 202518.9918.9918.6018.8418.83-1.26%8,457,549
Dec 1, 202518.6219.2018.5419.0819.071.81%9,635,110
Nov 28, 202518.7218.8418.6118.7418.73-0.90%3,766,196
Nov 26, 202518.5918.9518.5318.9118.891.34%7,170,001
Nov 25, 202518.3418.7218.2018.6618.642.64%7,340,175
Nov 24, 202518.3118.4618.1118.1818.16-0.71%8,506,134
Nov 21, 202517.5818.6117.5618.3118.295.11%8,278,763
Nov 20, 202517.6617.8617.4017.4217.40-1.53%8,313,653
Nov 19, 202518.1418.1717.5417.6917.67-2.53%7,690,538
Nov 18, 202517.6918.2217.4018.1518.132.14%9,780,720
Nov 17, 202518.3818.4717.7517.7717.75-3.79%7,790,690
Nov 14, 202518.6018.6918.3118.4718.45-1.23%7,472,615
Nov 13, 202518.6318.9218.5218.7018.68-9,828,784
Nov 12, 202518.3018.9218.2718.7018.682.47%12,362,533
Nov 11, 202517.8318.3117.7018.2518.232.82%12,070,312
Nov 10, 202517.9818.0017.5717.7517.73-1.39%7,893,232
Nov 7, 202517.9518.1217.7818.0017.980.11%7,414,147
Nov 6, 202517.9418.1617.5117.9817.960.17%10,346,313
Nov 5, 202517.8718.0817.4717.9517.930.06%11,329,629
Nov 4, 202518.1818.3217.7417.9417.92-1.48%11,712,553
Nov 3, 202518.3018.4018.0518.2118.19-1.41%11,396,789
Oct 31, 202518.8118.9518.4418.4718.45-3.60%11,557,713
Oct 30, 202518.9419.8118.4219.1619.14-14.54%24,018,284
Oct 29, 202522.7422.9222.3422.4222.40-1.92%7,770,286
Oct 28, 202523.0423.2122.7722.8622.84-1.34%5,722,763
Oct 27, 202523.2623.3523.0123.1723.150.65%6,408,741
Oct 24, 202523.2423.2822.9423.0223.000.13%3,719,599
Oct 23, 202522.9723.1122.5322.9922.970.26%5,681,539
Oct 22, 202522.8923.4922.8522.9322.910.79%4,732,104
Oct 21, 202523.0323.1422.5822.7522.73-1.64%6,574,549
Oct 20, 202523.2423.6023.1123.1323.110.17%4,500,717
Oct 17, 202522.9323.0922.5723.0923.070.52%3,953,021
Oct 16, 202522.5923.3222.5422.9722.950.97%5,414,902
Oct 15, 202522.7723.3022.6122.7522.73-0.31%4,611,890
Oct 14, 202521.9922.8721.8822.8222.803.21%6,023,489