Skip to main content
Baxter International Inc. (BAX)
NYSE: BAX · Real-Time Price · USD
22.04
+0.49 (2.27%)
At close: Jun 26, 2026, 4:00 PM EDT
22.05
+0.01 (0.05%)
After-hours: Jun 26, 2026, 7:50 PM EDT

Baxter International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202621.4722.1821.4322.0422.042.27%9,937,523
Jun 25, 202621.2321.7321.1421.5521.552.42%6,649,537
Jun 24, 202620.3221.1320.3121.0421.044.68%6,045,463
Jun 23, 202619.5020.1719.4220.1020.102.24%5,071,234
Jun 22, 202619.9020.0419.6319.6619.66-1.16%4,800,667
Jun 18, 202619.7020.1019.5419.8919.892.58%10,386,469
Jun 17, 202620.4220.6219.3819.3919.39-5.23%7,122,724
Jun 16, 202620.9121.0320.3620.4620.46-1.68%6,774,089
Jun 15, 202621.0321.3020.7820.8120.81-0.24%5,970,820
Jun 12, 202620.6720.8920.2520.8620.861.81%7,517,586
Jun 11, 202620.2020.6620.0420.4920.490.89%7,352,909
Jun 10, 202619.9720.9819.7720.3120.311.40%11,652,865
Jun 9, 202619.4620.1619.3620.0320.034.11%6,460,010
Jun 8, 202619.3319.5019.0519.2419.24-0.72%5,005,366
Jun 5, 202619.4419.7519.3219.3819.380.16%6,708,832
Jun 4, 202618.9919.5018.9019.3519.354.37%5,852,714
Jun 3, 202618.5318.8618.4218.5418.54-0.75%4,559,372
Jun 2, 202618.3319.0818.2218.6818.681.52%5,979,780
Jun 1, 202618.5718.6818.1118.4018.40-2.02%8,073,683
May 29, 202619.0619.1818.7718.7818.78-2.39%7,569,589
May 28, 202618.7619.3118.5919.2519.24-0.41%4,969,390
May 27, 202619.6019.9719.2719.3319.32-0.26%8,551,089
May 26, 202619.1819.5218.9419.3819.371.04%5,291,068
May 22, 202619.2619.6719.0619.1819.170.79%7,219,918
May 21, 202618.4919.1218.4019.0319.021.39%8,756,909
May 20, 202618.4418.8318.0118.7718.762.40%6,801,150
May 19, 202617.7018.3517.5618.3318.323.04%5,663,144
May 18, 202617.4017.9517.3917.7917.782.83%6,252,107
May 15, 202617.6617.8317.2317.3017.29-2.70%5,357,053
May 14, 202617.5717.9817.3917.7817.772.72%5,340,567
May 13, 202617.7117.9517.0917.3117.30-3.24%7,899,497
May 12, 202617.6518.0517.5017.8917.882.05%7,160,751
May 11, 202617.9618.0917.2817.5317.52-2.56%7,239,900
May 8, 202617.7118.0017.2917.9917.982.86%7,866,016
May 7, 202617.1617.5717.1617.4917.483.00%6,617,783
May 6, 202616.9917.3116.8616.9816.971.37%5,871,328
May 5, 202616.7416.9616.4816.7516.740.78%7,641,369
May 4, 202617.2017.4316.5216.6216.61-3.43%7,425,913
May 1, 202617.8417.8517.0517.2117.20-2.10%10,872,043
Apr 30, 202617.7318.0216.1717.5817.574.02%21,192,067
Apr 29, 202617.7917.8216.8316.9016.89-5.80%15,301,390
Apr 28, 202618.5018.6417.9317.9417.93-2.97%9,652,888
Apr 27, 202618.1418.6718.1418.4918.481.82%7,138,461
Apr 24, 202618.3318.4817.9018.1618.15-1.36%5,051,578
Apr 23, 202618.3118.4918.0818.4118.400.55%4,793,902
Apr 22, 202618.8119.1118.2518.3118.30-0.97%4,560,926
Apr 21, 202618.8619.1918.4818.4918.48-1.86%7,349,131
Apr 20, 202618.4718.9718.4218.8418.830.69%6,730,295
Apr 17, 202618.2619.1918.2518.7118.703.14%8,972,760
Apr 16, 202617.5718.1817.4518.1418.133.07%6,056,904
Apr 15, 202617.6117.7617.5317.6017.590.06%4,005,848
Apr 14, 202617.7418.0517.5717.5917.58-0.23%5,761,419
Apr 13, 202616.9617.6816.8117.6317.622.80%12,110,226
Apr 10, 202617.4217.5517.1217.1517.14-0.87%3,536,516
Apr 9, 202617.1817.5016.9817.3017.290.35%5,440,026
Apr 8, 202617.4017.7817.0417.2417.233.73%6,358,471
Apr 7, 202616.7116.8016.3816.6216.61-0.18%4,742,257
Apr 6, 202616.6616.8516.5116.6516.64-0.18%6,418,866
Apr 2, 202616.4917.0416.3116.6816.67-0.60%6,513,625
Apr 1, 202617.0017.2016.7616.7816.77-0.12%8,409,488
Mar 31, 202616.0816.9515.9016.8016.796.33%9,817,285
Mar 30, 202616.0016.1415.7315.8015.79-1.06%7,451,520
Mar 27, 202616.5916.6615.8715.9715.96-4.20%6,517,646
Mar 26, 202617.0017.5016.5616.6716.66-2.63%9,618,302
Mar 25, 202616.9817.2316.4517.1217.112.39%6,423,213
Mar 24, 202616.3616.8416.2316.7216.710.66%9,013,941
Mar 23, 202616.6216.9116.3316.6116.602.85%11,077,963
Mar 20, 202616.5316.8016.0816.1516.14-3.06%19,145,479
Mar 19, 202616.9017.0516.3616.6616.65-2.52%9,493,973
Mar 18, 202617.5017.5017.0917.0917.08-3.01%6,157,925
Mar 17, 202617.3417.8417.3217.6217.613.16%7,339,182
Mar 16, 202617.1517.7116.8417.0817.07-1.84%13,190,611
Mar 13, 202618.4018.5617.2217.4017.39-3.39%8,897,394
Mar 12, 202617.7518.2817.3418.0118.00-0.22%12,051,817
Mar 11, 202617.5118.2617.2918.0518.043.38%12,639,419
Mar 10, 202617.9217.9917.4017.4617.45-2.51%9,355,939
Mar 9, 202617.2617.9717.0017.9117.901.24%10,923,572
Mar 6, 202618.3318.4117.5417.6917.68-4.89%10,709,787
Mar 5, 202618.7118.9618.4118.6018.59-2.26%10,856,292
Mar 4, 202619.1119.2318.6619.0319.02-8,653,038
Mar 3, 202619.0619.3218.4719.0319.02-3.35%9,039,603
Mar 2, 202619.8819.9719.2919.6919.68-3.34%7,287,906
Feb 27, 202620.1920.4919.9120.3720.360.10%36,636,902
Feb 26, 202620.8321.1620.2820.3620.34-1.78%7,145,554
Feb 25, 202620.4420.9320.2020.7320.710.48%6,489,964
Feb 24, 202621.2021.4120.5820.6320.61-2.96%7,121,101
Feb 23, 202621.2521.4821.0721.2621.24-1.48%6,047,601
Feb 20, 202621.5021.8420.9321.5821.561.12%7,378,988
Feb 19, 202621.8921.9321.2121.3421.32-2.42%6,568,987
Feb 18, 202620.5822.0820.5321.8721.855.45%14,098,078
Feb 17, 202620.0920.9219.9720.7420.724.80%11,817,631
Feb 13, 202618.6720.1318.6119.7919.775.77%15,813,322
Feb 12, 202619.5220.1118.5818.7118.69-15.99%28,020,749
Feb 11, 202621.7422.4121.6222.2722.251.50%10,786,973
Feb 10, 202621.6922.3421.6721.9421.920.97%8,142,875
Feb 9, 202621.4921.7521.1021.7321.71-8,335,764
Feb 6, 202621.7421.8721.3121.7321.71-0.18%13,553,716
Feb 5, 202621.0421.9321.0421.7721.753.52%13,910,182
Feb 4, 202619.9021.1319.9021.0321.015.63%10,133,140
Feb 3, 202619.5520.2719.5519.9119.890.20%8,000,100