Skip to main content
Baxter International Inc. (BAX)
NYSE: BAX · Real-Time Price · USD
17.94
-0.55 (-2.97%)
At close: Apr 28, 2026, 4:00 PM EDT
18.11
+0.17 (0.95%)
After-hours: Apr 28, 2026, 7:40 PM EDT

Baxter International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.5018.6417.9317.9417.94-2.97%9,652,651
Apr 27, 202618.1418.6718.1418.4918.491.82%7,137,876
Apr 24, 202618.3318.4817.9018.1618.16-1.36%4,994,237
Apr 23, 202618.3118.4918.0818.4118.410.55%4,793,642
Apr 22, 202618.8119.1118.2518.3118.31-0.97%4,560,515
Apr 21, 202618.8619.1918.4818.4918.49-1.86%7,347,472
Apr 20, 202618.4718.9718.4218.8418.840.69%6,730,247
Apr 17, 202618.2619.1918.2518.7118.713.14%8,962,438
Apr 16, 202617.5718.1817.4518.1418.143.07%6,053,864
Apr 15, 202617.6117.7617.5317.6017.600.06%4,001,291
Apr 14, 202617.7418.0517.5717.5917.59-0.23%5,729,174
Apr 13, 202616.9617.6816.8117.6317.632.80%12,109,238
Apr 10, 202617.4217.5517.1217.1517.15-0.87%3,536,132
Apr 9, 202617.1817.5016.9817.3017.300.35%5,439,741
Apr 8, 202617.4017.7817.0417.2417.243.73%6,354,788
Apr 7, 202616.7116.8016.3816.6216.62-0.18%4,729,936
Apr 6, 202616.6616.8516.5116.6516.65-0.18%6,417,353
Apr 2, 202616.4917.0416.3116.6816.68-0.60%6,505,413
Apr 1, 202617.0017.2016.7616.7816.78-0.12%8,409,088
Mar 31, 202616.0816.9515.9016.8016.806.33%9,800,733
Mar 30, 202616.0016.1415.7315.8015.80-1.06%7,416,562
Mar 27, 202616.5916.6615.8715.9715.97-4.20%6,477,709
Mar 26, 202617.0017.5016.5616.6716.67-2.63%9,614,070
Mar 25, 202616.9817.2316.4517.1217.122.39%6,421,835
Mar 24, 202616.3616.8416.2316.7216.720.66%8,999,292
Mar 23, 202616.6216.9116.3316.6116.612.85%11,044,756
Mar 20, 202616.5316.8016.0816.1516.15-3.06%18,802,966
Mar 19, 202616.9017.0516.3616.6616.66-2.52%9,394,674
Mar 18, 202617.5017.5017.0917.0917.09-3.01%6,155,676
Mar 17, 202617.3417.8417.3217.6217.623.16%7,335,324
Mar 16, 202617.1517.7116.8417.0817.08-1.84%13,187,723
Mar 13, 202618.4018.5617.2217.4017.40-3.39%8,895,220
Mar 12, 202617.7518.2817.3418.0118.01-0.22%12,035,457
Mar 11, 202617.5118.2617.2918.0518.053.38%12,636,339
Mar 10, 202617.9217.9917.4017.4617.46-2.51%9,350,607
Mar 9, 202617.2617.9717.0017.9117.911.24%10,921,822
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