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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	19.76	19.85	19.85	19.86	19.37	6,425
January 13, 2026	20.55	19.68	19.68	20.55	19.43	15,689
January 12, 2026	21	20.07	20.07	21.08	19.84	7,329
January 09, 2026	21.03	20.74	20.74	21.21	20.65	1,354
January 08, 2026	20.4	20.42	20.42	20.5	20.28	831
January 07, 2026	20.86	20.3	20.3	20.86	20.26	2,481
January 06, 2026	19.85	20.46	20.46	20.52	19.85	3,966
January 05, 2026	19.68	20.07	20.07	20.28	19.3	4,792
January 02, 2026	19.14	19.52	19.52	19.59	19.14	15,944
December 31, 2025	19.29	19.28	19.28	19.33	19.27	608
December 30, 2025	19.27	19.41	19.41	19.43	19.27	466
December 29, 2025	19.39	19.28	19.28	19.43	19.11	5,766
December 24, 2025	18.97	19.08	18.96	19.08	18.94	506
December 23, 2025	18.98	18.81	18.81	18.98	18.7	3,090
December 22, 2025	18.92	19.01	19.01	19.16	18.74	1,251
December 19, 2025	19.3	19.2	19.2	19.3	19.02	5,811
December 18, 2025	19.31	19.3	19.3	19.31	19.12	2,407
December 17, 2025	19.21	19.27	19.27	19.36	19.19	1,468
December 16, 2025	19.52	18.97	18.97	19.54	18.95	1,242
December 15, 2025	19.24	19.68	19.68	19.68	19.15	3,754
December 12, 2025	18.9	19.13	19.13	19.31	18.9	8,769
December 11, 2025	18.38	18.72	18.72	18.73	18.38	2,332
December 10, 2025	18.2	18.11	18.11	18.24	17.93	3,496
December 09, 2025	18.2	18.23	18.23	18.28	18.03	15,414
December 08, 2025	18.4	18.18	18.18	18.66	18.18	29,037
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

Baxter International Inc. (0QK8.L) LSE