Baxter International Inc. - 0QK8.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	21.85	22.59	22.59	22.59	21.85	21,249
September 26, 2025	21.86	21.97	21.97	21.99	21.75	2,177
September 25, 2025	22.33	21.64	21.64	22.36	21.64	8,811
September 24, 2025	22.69	22.83	22.83	22.87	22.68	10,037
September 23, 2025	22.74	22.94	22.94	23.09	22.74	803
September 22, 2025	23	22.83	22.83	23.03	22.81	3,871
September 19, 2025	23.8	23.15	23.15	23.82	23.15	1,549
September 18, 2025	23.38	23.61	23.61	23.64	23.38	1,638
September 17, 2025	23.97	23.99	23.99	23.99	23.55	1,571
September 16, 2025	23.88	23.9	23.9	24.04	23.83	1,216
September 15, 2025	24.03	23.67	23.67	24.07	23.67	3,057
September 12, 2025	24.52	23.98	23.98	24.52	23.98	1,345
September 11, 2025	23.99	24.42	24.42	24.45	23.99	1,169
September 10, 2025	24.54	24.3	24.3	24.54	24.2	279
September 09, 2025	24.09	24.54	24.54	24.56	24.09	2,749
September 08, 2025	24.29	23.88	23.88	24.29	23.87	3,098
September 05, 2025	23.65	24.52	24.52	24.52	23.58	361
September 04, 2025	23.28	23.66	23.66	23.66	23.13	217,493
September 03, 2025	24.07	23.45	23.45	24.1	23.45	4,746
September 02, 2025	24.41	24.36	24.36	24.6	23.84	125,895
August 29, 2025	24.39	24.56	24.56	24.59	24.19	745
August 28, 2025	24.54	24.33	24.16	24.54	24.19	2,073
August 27, 2025	24.48	24.46	24.29	24.65	24.35	599
August 26, 2025	24.56	24.44	24.27	24.56	24.41	406
August 22, 2025	24	24.43	24.43	24.52	24	2,711
August 21, 2025	24.07	24.25	24.25	24.28	24.04	535
August 20, 2025	24.39	24.27	24.27	24.9	24.26	1,083
August 19, 2025	23.72	24.09	24.12	24.45	23.72	4,033
August 18, 2025	24.36	23.7	23.7	24.36	23.7	1,765
August 15, 2025	24.79	24.15	24.15	24.79	24.09	1,548
August 14, 2025	24	24.26	24.26	24.35	23.95	700
August 13, 2025	23.81	24.11	24.11	24.34	23.81	3,032
August 12, 2025	23.56	23.72	23.72	23.87	23.56	910
August 11, 2025	23.87	23.7	23.7	23.87	23.35	2,162
August 08, 2025	23.85	23.67	23.67	23.85	23.21	3,290
August 07, 2025	22.75	23.01	23.01	23.32	22.74	94,641
August 06, 2025	22.9	22.32	22.32	22.96	22.32	4,138
August 05, 2025	22.65	23.14	23.14	23.2	22.51	7,823
August 04, 2025	22.05	22.1	22.1	22.74	21.8	21,450
August 01, 2025	21.7	22.04	22.04	22.27	21.35	314,300
July 31, 2025	28.85	22.73	22.73	28.85	21.61	60,071
July 30, 2025	28.76	28.65	28.65	28.76	28.43	918
July 29, 2025	28.39	28.89	28.89	28.95	28.39	2,576
July 28, 2025	29.05	28.91	28.91	29.32	28.9	3,515
July 25, 2025	28.86	29.23	29.23	29.23	28.75	12,246
July 24, 2025	28.12	29.01	29.01	29.16	28.12	1,547
July 23, 2025	28.24	28.38	28.38	28.41	28.1	5,730
July 22, 2025	27.66	27.6	27.6	28.1	27.51	1,674
July 21, 2025	28.08	27.58	27.58	28.08	27.51	2,100
July 18, 2025	28.15	27.81	27.81	28.25	27.75	422
July 17, 2025	28.19	27.78	27.78	28.84	27.7	1,672
July 16, 2025	28.46	28.24	28.24	28.46	28.18	1,174
July 15, 2025	28.71	28.43	28.43	28.8	28.21	674
July 14, 2025	28.81	28.55	28.55	28.84	28.49	530
July 11, 2025	29.44	28.91	28.76	29.44	28.55	1,803
July 10, 2025	29.65	30.38	30.38	30.66	29.59	1,981
July 09, 2025	30.87	30.41	30.41	31.04	30.41	1,416
July 08, 2025	29.8	30.58	30.59	30.93	29.8	528
July 07, 2025	31	30.05	30.05	31	30.05	2,417
July 03, 2025	31.12	31.07	31.07	31.15	30.93	287

Baxter International Inc. (0QK8.L) LSE