Baxter International Inc. (0QK8.L) LSE
18.64
+0.1176(+0.63%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
18.64
+0.1176(+0.63%)
Currency In USD
If you invested $1000 in Baxter International Inc. (0QK8.L) since IPO date, it would be worth $265 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $253.47, while $1000 invested 1 year ago would be worth $626.26. This corresponds to total returns of -73.5%, -74.65%, -37.37%, respectively, with annualized returns of -22.41%, -23.99%, -37.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 18.4 | 18.64 | 18.64 | 19.04 | 18.23 | 3,085 |
| June 01, 2026 | 18.64 | 18.52 | 18.52 | 19.28 | 18.14 | 95,076 |
| May 29, 2026 | 19.35 | 18.87 | 18.87 | 19.35 | 18.87 | 5,905 |
| May 28, 2026 | 18.7 | 19.19 | 19.19 | 19.21 | 18.58 | 9,890 |
| May 27, 2026 | 19.39 | 19.66 | 19.66 | 19.78 | 19.32 | 2,432 |
| May 26, 2026 | 19.43 | 19.36 | 19.36 | 19.51 | 18.96 | 13,799 |
| May 22, 2026 | 19.2 | 19.32 | 19.32 | 19.65 | 18.86 | 78,176 |
| May 21, 2026 | 18.88 | 18.94 | 18.94 | 18.94 | 18.43 | 85,481 |
| May 20, 2026 | 18.44 | 18.55 | 18.55 | 18.55 | 18.33 | 602 |
| May 19, 2026 | 17.4 | 18.29 | 18.29 | 18.32 | 17.4 | 45,393 |
| May 18, 2026 | 17.31 | 17.79 | 17.79 | 17.93 | 17.04 | 7,005 |
| May 15, 2026 | 17.75 | 17.27 | 17.27 | 17.99 | 17.27 | 3,289 |
| May 14, 2026 | 17.74 | 17.75 | 17.75 | 17.96 | 17.4 | 1,420 |
| May 13, 2026 | 17.97 | 17.52 | 17.52 | 18.05 | 17.52 | 1,845 |
| May 12, 2026 | 17.54 | 17.9 | 17.9 | 17.93 | 17.44 | 2,789 |
| May 11, 2026 | 17.98 | 17.57 | 17.57 | 18.1 | 17.28 | 6,153 |
| May 08, 2026 | 17.82 | 17.46 | 17.46 | 17.82 | 17.31 | 10,295 |
| May 07, 2026 | 17.32 | 17.48 | 17.48 | 17.55 | 16.85 | 4,268 |
| May 06, 2026 | 17.08 | 16.9 | 16.9 | 17.29 | 16.9 | 1,408 |
| May 05, 2026 | 16.86 | 16.82 | 16.82 | 16.97 | 16.52 | 3,572 |
| May 01, 2026 | 17.48 | 17.36 | 17.36 | 17.99 | 17.07 | 2,304 |
| April 30, 2026 | 17.67 | 17.63 | 17.63 | 18.5 | 16.27 | 7,773 |
| April 29, 2026 | 17.87 | 17.1 | 17.1 | 17.87 | 16.93 | 8,816 |
| April 28, 2026 | 18.42 | 18.12 | 18.12 | 18.6 | 18.12 | 1,037 |
| April 27, 2026 | 18.08 | 18.42 | 18.42 | 18.45 | 18.08 | 271 |
| April 24, 2026 | 18.64 | 17.96 | 17.96 | 18.64 | 17.95 | 670 |
| April 23, 2026 | 18.45 | 18.26 | 18.26 | 18.54 | 18.07 | 4,103 |
| April 22, 2026 | 18.54 | 18.31 | 18.31 | 19.01 | 18.31 | 1,818 |
| April 21, 2026 | 19.18 | 18.61 | 18.61 | 19.18 | 18.61 | 1,881 |
| April 20, 2026 | 18.41 | 18.67 | 18.67 | 18.91 | 18.29 | 2,009 |
| April 17, 2026 | 18.33 | 19 | 19 | 19.13 | 18.15 | 3,319 |
| April 16, 2026 | 17.25 | 17.95 | 17.95 | 17.95 | 17.25 | 1,360 |
| April 15, 2026 | 17.65 | 17.57 | 17.57 | 17.75 | 17.54 | 3,172 |
| April 14, 2026 | 17.51 | 17.72 | 17.72 | 18.03 | 17.5 | 863 |
| April 13, 2026 | 16.99 | 17.53 | 17.53 | 17.63 | 16.75 | 3,438 |
| April 10, 2026 | 17.55 | 17.22 | 17.22 | 17.59 | 17.2 | 701 |
| April 09, 2026 | 17.1 | 17.38 | 17.38 | 17.48 | 16.99 | 4,703 |
| April 08, 2026 | 17.38 | 17.2 | 17.2 | 17.7 | 17.07 | 5,580 |
| April 07, 2026 | 16.77 | 16.61 | 16.61 | 16.8 | 16.49 | 1,622 |
| April 02, 2026 | 16.79 | 16.68 | 16.68 | 16.92 | 16.32 | 1,744 |
| April 01, 2026 | 16.47 | 17.12 | 17.13 | 17.3 | 16.47 | 4,570 |
| March 31, 2026 | 16.08 | 16.73 | 16.73 | 16.73 | 16 | 2,283 |
| March 30, 2026 | 16.2 | 15.79 | 15.79 | 16.2 | 15.74 | 6,892 |
| March 27, 2026 | 16.55 | 15.95 | 15.95 | 16.75 | 15.9 | 4,414 |
| March 26, 2026 | 17.34 | 16.74 | 16.74 | 17.4 | 16.71 | 1,074 |
| March 25, 2026 | 16.84 | 16.93 | 16.93 | 17.17 | 16.57 | 9,829 |
| March 24, 2026 | 16.9 | 16.81 | 16.81 | 16.9 | 16.24 | 1,404 |
| March 23, 2026 | 16 | 16.36 | 16.68 | 16.81 | 16 | 8,052 |
| March 20, 2026 | 16.99 | 16.2 | 16.22 | 16.99 | 16.2 | 11,849 |
| March 19, 2026 | 17 | 16.73 | 16.73 | 17.09 | 16.38 | 64,761 |
| March 18, 2026 | 17.7 | 17.22 | 17.22 | 17.71 | 17.17 | 5,642 |
| March 17, 2026 | 17.34 | 17.74 | 17.74 | 17.74 | 17.34 | 1,601 |
| March 16, 2026 | 17.86 | 16.9 | 16.93 | 18 | 16.9 | 7,893 |
| March 13, 2026 | 18.2 | 17.35 | 17.35 | 18.5 | 17.29 | 4,160 |
| March 12, 2026 | 17.8 | 17.88 | 17.62 | 18.25 | 17.36 | 3,840 |
| March 11, 2026 | 17.5 | 17.75 | 17.85 | 18.22 | 17.37 | 3,890 |
| March 10, 2026 | 18.02 | 17.63 | 17.56 | 18.15 | 17.42 | 1,300 |
| March 09, 2026 | 17.42 | 17.36 | 17.36 | 17.67 | 17.04 | 4,272 |
| March 06, 2026 | 18.69 | 17.89 | 17.89 | 18.69 | 17.56 | 4,707 |
| March 05, 2026 | 19.02 | 18.62 | 18.62 | 19.32 | 18.54 | 2,481 |