Baxter International Inc. - BAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.84	18.48	18.48	18.93	18.33	6.86M
December 03, 2025	19	18.89	18.89	19.17	18.86	6.09M
December 02, 2025	18.99	18.84	18.84	18.99	18.6	8.46M
December 01, 2025	18.62	19.08	19.08	19.2	18.54	9.64M
November 28, 2025	18.72	18.74	18.74	18.84	18.61	3.77M
November 26, 2025	18.59	18.91	18.9	18.95	18.53	7.17M
November 25, 2025	18.34	18.66	18.65	18.72	18.2	7.34M
November 24, 2025	18.31	18.18	18.17	18.46	18.11	8.51M
November 21, 2025	17.58	18.31	18.31	18.61	17.56	8.28M
November 20, 2025	17.66	17.42	17.42	17.86	17.4	8.31M
November 19, 2025	18.14	17.69	17.69	18.17	17.54	7.69M
November 18, 2025	17.69	18.15	18.15	18.22	17.4	9.78M
November 17, 2025	18.38	17.77	17.77	18.47	17.75	7.79M
November 14, 2025	18.6	18.47	18.47	18.69	18.31	7.47M
November 13, 2025	18.63	18.7	18.7	18.92	18.52	9.83M
November 12, 2025	18.3	18.7	18.7	18.92	18.27	12.36M
November 11, 2025	17.83	18.25	18.25	18.31	17.7	12.07M
November 10, 2025	17.98	17.75	17.75	18	17.57	7.89M
November 07, 2025	17.95	18	18	18.11	17.78	7.41M
November 06, 2025	17.94	17.98	17.98	18.16	17.51	10.35M
November 05, 2025	17.87	17.95	17.95	18.08	17.47	11.33M
November 04, 2025	18.18	17.94	17.94	18.32	17.74	11.71M
November 03, 2025	18.3	18.21	18.21	18.4	18.05	11.4M
October 31, 2025	18.81	18.47	18.47	18.95	18.44	11.56M
October 30, 2025	18.94	19.16	19.16	19.81	18.42	24.02M
October 29, 2025	22.74	22.42	22.42	22.92	22.34	7.77M
October 28, 2025	23.04	22.86	22.86	23.21	22.77	5.72M
October 27, 2025	23.26	23.17	23.17	23.35	23.01	6.41M
October 24, 2025	23.24	23.02	23.02	23.28	22.94	3.72M
October 23, 2025	22.97	22.99	22.99	23.11	22.53	5.68M
October 22, 2025	22.89	22.93	22.93	23.49	22.85	4.73M
October 21, 2025	23.03	22.75	22.75	23.14	22.58	6.57M
October 20, 2025	23.24	23.13	23.13	23.6	23.11	4.5M
October 17, 2025	22.93	23.09	23.09	23.09	22.57	3.95M
October 16, 2025	22.59	22.97	22.97	23.32	22.54	5.41M
October 15, 2025	22.77	22.75	22.75	23.3	22.61	4.61M
October 14, 2025	21.99	22.82	22.82	22.87	21.88	6.02M
October 13, 2025	22.04	22.11	22.11	22.39	21.95	4.32M
October 10, 2025	22.65	21.95	21.95	22.83	21.63	5.52M
October 09, 2025	22.94	22.51	22.51	23.04	22.43	5.58M
October 08, 2025	22.71	22.75	22.75	22.92	22.55	4.84M
October 07, 2025	23.27	22.9	22.9	23.28	22.88	4.81M
October 06, 2025	23.9	23.15	23.15	23.92	23.11	6.33M
October 03, 2025	23.37	23.86	23.86	24.27	23.26	6.55M
October 02, 2025	23.19	23.23	23.23	23.63	23.01	4.73M
October 01, 2025	22.95	23.36	23.36	23.45	22.76	6.33M
September 30, 2025	22.35	22.77	22.77	22.86	22.08	6.03M
September 29, 2025	22	22.38	22.38	22.59	21.8	6.71M
September 26, 2025	21.75	21.98	21.98	22.05	21.68	10.54M
September 25, 2025	22.34	21.71	21.71	22.43	21.59	7.39M
September 24, 2025	22.73	22.56	22.56	22.91	22.52	5.87M
September 23, 2025	22.81	22.86	22.86	23.16	22.75	4.81M
September 22, 2025	23	22.81	22.81	23.06	22.8	4.95M
September 19, 2025	23.71	23.02	23.02	23.75	23.02	13.67M
September 18, 2025	23.47	23.69	23.69	23.81	23.35	3.61M
September 17, 2025	23.93	23.2	23.2	24.11	23.1	5.19M
September 16, 2025	23.85	23.87	23.87	24.09	23.77	5.75M
September 15, 2025	24.01	23.8	23.8	24.17	23.58	7.04M
September 12, 2025	24.32	23.99	23.99	24.42	23.91	5.75M
September 11, 2025	23.94	24.49	24.49	24.52	23.9	4.03M

Baxter International Inc. (BAX) NYSE