Baxter International Inc. (BAX) NYSE

Currency In USD

BAX Historical Return

If you invested $1000 in Baxter International Inc. (BAX) 10 years ago, it would be worth $630.36 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $374.84, while $1000 invested 1 year ago would be worth $1,201.1. This corresponds to total returns of -36.96%, -62.52%, 20.11%, respectively, with annualized returns of -4.51%, -17.82%, 20.11%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BAX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	26.92	26.16	26.16	27.15	26.03	8.91M
July 30, 2026	29.07	26.75	26.75	30	26.05	22.67M
July 29, 2026	24.4	24.77	24.77	24.93	24.28	9.43M
July 28, 2026	23.85	24.37	24.37	24.75	23.58	7.1M
July 27, 2026	22.68	23.34	23.34	23.4	22.6	5.44M
July 23, 2026	21.56	21.67	21.67	21.78	21.4	4.52M
July 22, 2026	22.53	21.74	21.74	22.56	21.7	4.51M
July 21, 2026	21.86	22.21	22.21	22.24	21.84	3.96M
July 20, 2026	22.46	22.07	22.07	22.52	21.94	4.98M
July 17, 2026	23.16	22.61	22.61	23.71	22.59	6.55M
July 16, 2026	22.5	23.35	23.35	23.38	22.18	6.94M
July 15, 2026	21.93	22.15	22.15	22.45	21.82	5.02M
July 14, 2026	21.93	21.8	21.8	21.93	21.16	5.05M
July 13, 2026	22.6	22.57	22.57	22.92	22.37	8.51M
July 10, 2026	22.64	22.62	22.62	22.72	22.35	3.1M
July 09, 2026	22.25	22.46	22.46	22.55	21.73	4.06M
July 08, 2026	22.49	21.98	21.98	22.65	21.85	6.78M
July 07, 2026	23	22.86	22.86	23.53	22.83	5.99M
July 06, 2026	22.78	22.58	22.58	22.83	22.16	4.83M
July 02, 2026	22.12	22.65	22.65	22.76	22.02	6.54M
July 01, 2026	21.4	21.69	21.69	21.95	21.38	6.5M
June 30, 2026	22.14	21.32	21.32	22.18	21.31	6.89M
June 29, 2026	21.95	22.02	22.02	22.09	21.81	5.72M
June 26, 2026	21.47	22.04	22.04	22.18	21.43	10.26M
June 25, 2026	21.23	21.55	21.55	21.73	21.14	6.65M
June 24, 2026	20.32	21.04	21.04	21.13	20.31	6.07M
June 23, 2026	19.5	20.1	20.1	20.17	19.42	5.07M
June 22, 2026	19.9	19.66	19.66	20.04	19.63	4.8M
June 18, 2026	19.7	19.89	19.89	20.1	19.54	10.44M
June 17, 2026	20.42	19.39	19.39	20.62	19.38	7.12M
June 16, 2026	20.91	20.46	20.46	21.03	20.36	6.78M
June 15, 2026	21.03	20.81	20.81	21.3	20.78	6.02M
June 12, 2026	20.67	20.86	20.86	20.89	20.25	7.52M
June 11, 2026	20.2	20.49	20.49	20.66	20.04	7.35M
June 10, 2026	19.97	20.31	20.31	20.98	19.77	11.66M
June 09, 2026	19.46	20.03	20.03	20.16	19.36	6.46M
June 08, 2026	19.33	19.24	19.24	19.5	19.05	5.04M
June 05, 2026	19.44	19.38	19.38	19.75	19.32	6.71M
June 04, 2026	18.99	19.35	19.35	19.5	18.9	5.85M
June 03, 2026	18.53	18.54	18.54	18.85	18.42	4.45M
June 02, 2026	18.33	18.68	18.68	19.08	18.22	5.98M
June 01, 2026	18.57	18.4	18.4	18.68	18.11	8.08M
May 29, 2026	19.06	18.78	18.78	19.18	18.77	7.96M
May 28, 2026	18.76	19.25	19.25	19.31	18.59	4.84M
May 27, 2026	19.6	19.33	19.33	19.97	19.27	8.3M
May 26, 2026	19.18	19.38	19.38	19.52	18.94	5.22M
May 22, 2026	19.26	19.18	19.18	19.67	19.06	7.22M
May 21, 2026	18.49	19.03	19.03	19.11	18.4	8.61M
May 20, 2026	18.44	18.77	18.77	18.83	18.01	6.8M
May 19, 2026	17.7	18.33	18.33	18.35	17.56	5.66M
May 18, 2026	17.4	17.79	17.79	17.95	17.39	6.25M
May 15, 2026	17.66	17.3	17.3	17.83	17.23	5.36M
May 14, 2026	17.57	17.78	17.78	17.98	17.4	4.41M
May 13, 2026	17.71	17.31	17.31	17.95	17.09	7.9M
May 12, 2026	17.65	17.89	17.89	18.05	17.5	7.16M
May 11, 2026	17.96	17.53	17.53	18.09	17.28	7.24M
May 08, 2026	17.71	17.99	17.99	18	17.29	7.53M
May 07, 2026	17.16	17.49	17.49	17.57	17.16	6.62M
May 06, 2026	16.99	16.98	16.98	17.31	16.86	5.87M
May 05, 2026	16.74	16.75	16.75	16.96	16.48	7.6M