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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Baxter International Inc. (0QK8.L) LSE