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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	18.54	18.64	18.64	18.8	18.48	53,231
December 04, 2025	18.84	18.8	18.8	18.84	18.49	15,737
December 03, 2025	18.89	19.03	19.03	19.14	18.88	24,408
December 02, 2025	19.15	18.69	18.69	19.15	18.63	20,379
December 01, 2025	18.45	19.07	19.07	19.19	18.45	6,879
November 28, 2025	18.89	18.7	18.7	18.89	18.64	3,882
November 26, 2025	18.49	18.71	18.71	18.9	18.49	23,931
November 25, 2025	18.2	18.49	18.49	18.56	18.2	5,431
November 24, 2025	18.37	18.34	18.34	18.37	18.15	5,871
November 21, 2025	17.58	17.69	17.69	18.58	17.41	5,931
November 20, 2025	18	17.45	17.45	18	17.45	4,827
November 19, 2025	17.68	17.74	17.74	18.14	17.59	5,693
November 18, 2025	17.81	18.13	18.13	18.13	17.4	9,097
November 17, 2025	18.45	18.15	18.15	18.45	18.15	3,957
November 14, 2025	18.6	18.4	18.4	18.6	18.35	2,396
November 13, 2025	18.62	18.74	18.74	18.9	18.58	169,895
November 12, 2025	18.2	18.58	18.58	18.91	18.2	3,801
November 11, 2025	17.95	18.04	18.04	18.04	17.78	7,331
November 10, 2025	17.95	17.74	17.74	17.95	17.58	1,596
November 07, 2025	18.05	17.88	17.88	18.05	17.84	11,481
November 06, 2025	18.09	17.68	17.68	18.09	17.55	2,958
November 05, 2025	17.89	17.89	17.89	18.01	17.47	14,990
November 04, 2025	18.14	17.93	17.93	18.26	17.8	5,233
November 03, 2025	18.47	18.17	18.17	18.47	18	143,596
October 31, 2025	19.1	18.55	18.55	19.2	18.52	13,330
October 30, 2025	21.4	19.25	19.25	21.4	18.5	48,204
October 29, 2025	23.48	22.49	22.49	23.48	22.43	4,519
October 28, 2025	23.5	22.81	22.81	23.5	22.81	2,737
October 27, 2025	23.1	23.22	23.22	23.5	23.04	2,418
October 24, 2025	23.48	23.04	23.04	23.48	22.99	5,302
October 23, 2025	22.86	22.96	22.96	23	22.57	6,280
October 22, 2025	23.07	23.07	23.07	23.39	23.03	1,970
October 21, 2025	23.03	22.71	22.71	23.03	22.59	3,327
October 20, 2025	23.19	23.29	23.29	23.58	23.19	8,723
October 17, 2025	22.75	22.74	22.74	22.75	22.72	1,695
October 16, 2025	22.61	22.99	22.99	23.29	22.61	4,479
October 15, 2025	22.85	22.78	22.78	23.22	22.74	2,859
October 14, 2025	21.99	22.39	22.39	22.44	21.99	466
October 13, 2025	22.45	22.09	22.09	22.45	22.01	953
October 10, 2025	22.94	21.8	21.8	22.94	21.78	8,184
October 09, 2025	22.94	22.65	22.65	22.98	22.65	54,962
October 08, 2025	22.65	22.91	22.91	22.91	22.55	3,287
October 07, 2025	23.12	23.13	23.13	23.3	22.97	5,947
October 06, 2025	24.05	23.26	23.26	24.05	23.19	10,020
October 03, 2025	23.38	24.01	24.01	24.18	23.38	6,546
October 02, 2025	23.5	23.3	23.3	23.59	23.12	134,755
October 01, 2025	22.99	23	23	23.41	22.95	6,455
September 30, 2025	22.59	22.68	22.68	22.68	22.18	1,283
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

Baxter International Inc. (0QK8.L) LSE