Skip to main content
Baxter International Inc. (BAX)
NYSE: BAX · Real-Time Price · USD
18.54
+0.06 (0.32%)
At close: Dec 5, 2025, 4:00 PM EST
18.82
+0.28 (1.51%)
After-hours: Dec 5, 2025, 7:45 PM EST

Baxter International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.6418.8118.4618.5418.540.32%8,561,131
Dec 4, 202518.8418.9318.3318.4818.48-2.17%7,909,631
Dec 3, 202519.0019.1718.8618.8918.890.27%6,093,060
Dec 2, 202518.9918.9918.6018.8418.84-1.26%8,447,071
Dec 1, 202518.6219.2018.5419.0819.081.81%9,634,818
Nov 28, 202518.7218.8418.6118.7418.74-0.90%3,763,746
Nov 26, 202518.5918.9518.5318.9118.901.34%7,170,001
Nov 25, 202518.3418.7218.2018.6618.652.64%7,340,175
Nov 24, 202518.3118.4618.1118.1818.17-0.71%8,506,134
Nov 21, 202517.5818.6117.5618.3118.305.11%8,278,763
Nov 20, 202517.6617.8617.4017.4217.41-1.53%8,313,653
Nov 19, 202518.1418.1717.5417.6917.68-2.53%7,690,538
Nov 18, 202517.6918.2217.4018.1518.142.14%9,780,720
Nov 17, 202518.3818.4717.7517.7717.76-3.79%7,790,690
Nov 14, 202518.6018.6918.3118.4718.46-1.23%7,472,615
Nov 13, 202518.6318.9218.5218.7018.69-9,828,784
Nov 12, 202518.3018.9218.2718.7018.692.47%12,362,533
Nov 11, 202517.8318.3117.7018.2518.242.82%12,070,312
Nov 10, 202517.9818.0017.5717.7517.74-1.39%7,893,232
Nov 7, 202517.9518.1217.7818.0017.990.11%7,414,147
Nov 6, 202517.9418.1617.5117.9817.970.17%10,346,313
Nov 5, 202517.8718.0817.4717.9517.940.06%11,329,629
Nov 4, 202518.1818.3217.7417.9417.93-1.48%11,712,553
Nov 3, 202518.3018.4018.0518.2118.20-1.41%11,396,789
Oct 31, 202518.8118.9518.4418.4718.46-3.60%11,557,713
Oct 30, 202518.9419.8118.4219.1619.15-14.54%24,018,284
Oct 29, 202522.7422.9222.3422.4222.41-1.92%7,770,286
Oct 28, 202523.0423.2122.7722.8622.85-1.34%5,722,763
Oct 27, 202523.2623.3523.0123.1723.160.65%6,408,741
Oct 24, 202523.2423.2822.9423.0223.010.13%3,719,599
Oct 23, 202522.9723.1122.5322.9922.980.26%5,681,539
Oct 22, 202522.8923.4922.8522.9322.920.79%4,732,104
Oct 21, 202523.0323.1422.5822.7522.74-1.64%6,574,549
Oct 20, 202523.2423.6023.1123.1323.120.17%4,500,717
Oct 17, 202522.9323.0922.5723.0923.080.52%3,953,021
Oct 16, 202522.5923.3222.5422.9722.960.97%5,414,902
Oct 15, 202522.7723.3022.6122.7522.74-0.31%4,611,890
Oct 14, 202521.9922.8721.8822.8222.813.21%6,023,489
Oct 13, 202522.0422.3921.9522.1122.100.73%4,315,780
Oct 10, 202522.6522.8321.6321.9521.94-2.49%5,515,384
Oct 9, 202522.9423.0422.4322.5122.50-1.05%5,581,390
Oct 8, 202522.7122.9222.5522.7522.74-0.66%4,836,765
Oct 7, 202523.2723.2822.8822.9022.89-1.08%4,806,940
Oct 6, 202523.9023.9223.1123.1523.14-2.98%6,328,584
Oct 3, 202523.3724.2723.2623.8623.852.71%6,547,585
Oct 2, 202523.1923.6323.0123.2323.22-0.56%4,734,382
Oct 1, 202522.9523.4522.7623.3623.352.59%6,333,203
Sep 30, 202522.3522.8622.0822.7722.761.74%6,033,719
Sep 29, 202522.0022.5921.8022.3822.371.82%6,710,199
Sep 26, 202521.7522.0521.6821.9821.971.24%10,542,534
Sep 25, 202522.3422.4321.5921.7121.70-3.77%7,394,205
Sep 24, 202522.7322.9122.5222.5622.55-1.31%5,869,922
Sep 23, 202522.8123.1622.7522.8622.850.22%4,805,544
Sep 22, 202523.0023.0622.8022.8122.80-0.91%4,954,563
Sep 19, 202523.7123.7523.0223.0223.01-2.83%13,671,886
Sep 18, 202523.4723.8123.3523.6923.682.11%3,610,170
Sep 17, 202523.9324.1123.1023.2023.19-2.81%5,187,509
Sep 16, 202523.8524.0923.7723.8723.860.29%5,747,102
Sep 15, 202524.0124.1723.5823.8023.79-0.79%7,038,107
Sep 12, 202524.3224.4223.9123.9923.98-2.04%5,749,946
Sep 11, 202523.9424.5223.9024.4924.482.13%4,029,174
Sep 10, 202524.4224.6323.9723.9823.97-1.92%4,466,997
Sep 9, 202524.0924.5824.0224.4524.441.49%4,552,165
Sep 8, 202524.2524.3623.7924.0924.08-1.35%5,637,438
Sep 5, 202523.7824.5923.6124.4224.413.56%7,373,651
Sep 4, 202523.5423.7323.1223.5823.570.17%5,967,769
Sep 3, 202523.9924.2823.3623.5423.53-2.61%7,474,922
Sep 2, 202524.4124.6023.8024.1724.16-2.11%14,048,956
Aug 29, 202524.2524.7224.2224.6924.681.19%4,048,508
Aug 28, 202524.5424.5424.1624.4024.22-0.53%4,495,956
Aug 27, 202524.4624.7024.3124.5324.350.12%5,559,858
Aug 26, 202524.5124.6424.3424.5024.32-0.24%5,085,533
Aug 25, 202524.5124.6224.3024.5624.380.08%9,755,930
Aug 22, 202524.1024.6123.8824.5424.362.89%6,488,132
Aug 21, 202524.1224.3023.8323.8523.67-1.73%6,018,882
Aug 20, 202524.3924.8924.2224.2724.09-0.25%5,385,893
Aug 19, 202523.7224.4823.6824.3324.153.05%5,168,807
Aug 18, 202524.2024.4123.4523.6123.43-2.36%8,252,249
Aug 15, 202524.6724.8524.0424.1824.00-1.10%7,713,547
Aug 14, 202523.9824.4923.7224.4524.271.41%4,145,354
Aug 13, 202524.0824.3923.9024.1123.930.54%8,316,820
Aug 12, 202523.6724.0723.4623.9823.802.22%5,662,262
Aug 11, 202523.5623.8423.2823.4623.28-0.97%7,592,229
Aug 8, 202523.5323.8623.2823.6923.510.64%10,460,217
Aug 7, 202522.9023.6622.8023.5423.364.62%12,327,918
Aug 6, 202522.9322.9822.2922.5022.33-1.49%10,175,899
Aug 5, 202522.6023.2322.4422.8422.671.78%14,223,646
Aug 4, 202521.8322.7621.8022.4422.272.19%11,387,062
Aug 1, 202521.5122.3621.3321.9621.800.92%22,649,426
Jul 31, 202523.7624.1621.4721.7621.60-22.42%47,022,931
Jul 30, 202528.8328.9427.9028.0527.84-2.74%7,798,983
Jul 29, 202528.3729.0028.3328.8428.621.12%6,929,778
Jul 28, 202529.0429.3528.4828.5228.31-2.40%6,889,702
Jul 25, 202528.7629.3128.7029.2229.001.56%4,031,179
Jul 24, 202528.3129.1528.2728.7728.550.74%5,127,038
Jul 23, 202528.0928.7127.9228.5628.353.82%6,781,365
Jul 22, 202527.5328.1827.3727.5127.300.51%6,501,294
Jul 21, 202528.0028.0527.3727.3727.16-1.44%4,306,268
Jul 18, 202528.0528.2327.6227.7727.56-0.43%3,770,965
Jul 17, 202528.3528.4227.6327.8927.68-1.69%5,476,852