Baxter International Inc.BAXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $21.03 | $21.03 | $19.80 | $20.15 | 11.07M |
| 1/9/2026 | $20.90 | $21.25 | $20.61 | $21.07 | 11.53M |
| 1/8/2026 | $20.28 | $20.81 | $20.08 | $20.69 | 15.30M |
| 1/7/2026 | $20.72 | $20.81 | $20.23 | $20.40 | 10.85M |
| 1/6/2026 | $20.02 | $20.62 | $19.99 | $20.55 | 7.68M |
| 1/5/2026 | $19.59 | $20.34 | $19.54 | $19.89 | 12.22M |
| 1/2/2026 | $19.30 | $19.64 | $19.17 | $19.50 | 6.11M |
| 12/31/2025 | $19.21 | $19.36 | $19.04 | $19.11 | 5.06M |
| 12/30/2025 | $19.27 | $19.49 | $19.24 | $19.30 | 4.44M |
| 12/29/2025 | $19.37 | $19.47 | $19.10 | $19.25 | 6.45M |
| 12/26/2025 | $19.08 | $19.39 | $19.03 | $19.38 | 3.81M |
| 12/24/2025 | $18.97 | $19.14 | $18.92 | $19.11 | 2.31M |
| 12/23/2025 | $18.98 | $18.99 | $18.65 | $18.93 | 5.03M |
| 12/22/2025 | $18.85 | $19.22 | $18.84 | $18.98 | 8.13M |
| 12/19/2025 | $19.06 | $19.31 | $18.94 | $18.96 | 15.93M |
| 12/18/2025 | $19.31 | $19.43 | $19.02 | $19.07 | 7.95M |
| 12/17/2025 | $19.00 | $19.41 | $18.97 | $19.29 | 8.59M |
| 12/16/2025 | $19.54 | $19.57 | $18.82 | $19.05 | 8.97M |
| 12/15/2025 | $19.25 | $19.82 | $19.12 | $19.53 | 9.15M |
| 12/12/2025 | $19.00 | $19.34 | $18.92 | $19.15 | 10.80M |
| 12/11/2025 | $18.38 | $18.91 | $18.25 | $18.90 | 8.94M |
| 12/10/2025 | $18.20 | $18.39 | $17.92 | $18.26 | 11.64M |
| 12/9/2025 | $18.10 | $18.30 | $18.01 | $18.16 | 6.33M |
| 12/8/2025 | $18.65 | $18.68 | $18.11 | $18.16 | 9.19M |
| 12/5/2025 | $18.64 | $18.81 | $18.46 | $18.54 | 8.57M |
| 12/4/2025 | $18.84 | $18.93 | $18.33 | $18.48 | 7.93M |
| 12/3/2025 | $19.00 | $19.17 | $18.86 | $18.89 | 6.09M |
| 12/2/2025 | $18.99 | $18.99 | $18.60 | $18.84 | 8.46M |
| 12/1/2025 | $18.62 | $19.20 | $18.54 | $19.08 | 9.64M |
| 11/28/2025 | $18.72 | $18.84 | $18.61 | $18.74 | 3.77M |
| 11/26/2025 | $18.59 | $18.95 | $18.53 | $18.91 | 7.17M |
| 11/25/2025 | $18.34 | $18.72 | $18.20 | $18.66 | 7.34M |
| 11/24/2025 | $18.31 | $18.46 | $18.11 | $18.18 | 8.51M |
| 11/21/2025 | $17.58 | $18.61 | $17.56 | $18.31 | 8.28M |
| 11/20/2025 | $17.66 | $17.86 | $17.40 | $17.42 | 8.31M |
| 11/19/2025 | $18.14 | $18.17 | $17.54 | $17.69 | 7.69M |
| 11/18/2025 | $17.69 | $18.22 | $17.40 | $18.15 | 9.78M |
| 11/17/2025 | $18.38 | $18.47 | $17.75 | $17.77 | 7.79M |
| 11/14/2025 | $18.60 | $18.69 | $18.31 | $18.47 | 7.47M |
| 11/13/2025 | $18.63 | $18.92 | $18.52 | $18.70 | 9.83M |
| 11/12/2025 | $18.30 | $18.92 | $18.27 | $18.70 | 12.36M |
| 11/11/2025 | $17.83 | $18.31 | $17.70 | $18.25 | 12.07M |
| 11/10/2025 | $17.98 | $18.00 | $17.57 | $17.75 | 7.89M |
| 11/7/2025 | $17.95 | $18.11 | $17.78 | $18.00 | 7.41M |
| 11/6/2025 | $17.94 | $18.16 | $17.51 | $17.98 | 10.35M |
| 11/5/2025 | $17.87 | $18.08 | $17.47 | $17.95 | 11.33M |
| 11/4/2025 | $18.18 | $18.32 | $17.74 | $17.94 | 11.71M |
| 11/3/2025 | $18.30 | $18.40 | $18.05 | $18.21 | 11.40M |
| 10/31/2025 | $18.81 | $18.95 | $18.44 | $18.47 | 11.56M |
| 10/30/2025 | $18.94 | $19.81 | $18.42 | $19.16 | 24.02M |
| 10/29/2025 | $22.74 | $22.92 | $22.34 | $22.42 | 7.77M |
| 10/28/2025 | $23.04 | $23.21 | $22.77 | $22.86 | 5.72M |
| 10/27/2025 | $23.26 | $23.35 | $23.01 | $23.17 | 6.41M |
| 10/24/2025 | $23.24 | $23.28 | $22.94 | $23.02 | 3.72M |
| 10/23/2025 | $22.97 | $23.11 | $22.53 | $22.99 | 5.68M |
| 10/22/2025 | $22.89 | $23.49 | $22.85 | $22.93 | 4.73M |
| 10/21/2025 | $23.03 | $23.14 | $22.58 | $22.75 | 6.57M |
| 10/20/2025 | $23.24 | $23.60 | $23.11 | $23.13 | 4.50M |
| 10/17/2025 | $22.93 | $23.09 | $22.57 | $23.09 | 3.95M |
| 10/16/2025 | $22.59 | $23.32 | $22.54 | $22.97 | 5.41M |
| 10/15/2025 | $22.77 | $23.30 | $22.61 | $22.75 | 4.61M |