Baxter International Inc.BAXNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $19.88 | $19.97 | $19.29 | $19.69 | 7.29M |
| 2/27/2026 | $20.19 | $20.49 | $19.91 | $20.37 | 36.64M |
| 2/26/2026 | $20.83 | $21.16 | $20.27 | $20.36 | 7.15M |
| 2/25/2026 | $20.44 | $20.93 | $20.20 | $20.73 | 6.49M |
| 2/24/2026 | $21.20 | $21.41 | $20.58 | $20.63 | 7.12M |
| 2/23/2026 | $21.25 | $21.48 | $21.07 | $21.26 | 6.05M |
| 2/20/2026 | $21.50 | $21.84 | $20.93 | $21.58 | 7.38M |
| 2/19/2026 | $21.89 | $21.93 | $21.21 | $21.34 | 6.57M |
| 2/18/2026 | $20.58 | $22.08 | $20.53 | $21.87 | 14.10M |
| 2/17/2026 | $20.09 | $20.92 | $19.97 | $20.74 | 11.82M |
| 2/13/2026 | $18.67 | $20.13 | $18.61 | $19.79 | 15.81M |
| 2/12/2026 | $19.52 | $20.11 | $18.58 | $18.71 | 28.02M |
| 2/11/2026 | $21.74 | $22.41 | $21.62 | $22.28 | 10.79M |
| 2/10/2026 | $21.69 | $22.34 | $21.67 | $21.94 | 8.14M |
| 2/9/2026 | $21.49 | $21.75 | $21.10 | $21.73 | 8.34M |
| 2/6/2026 | $21.74 | $21.87 | $21.31 | $21.73 | 13.55M |
| 2/5/2026 | $21.04 | $21.93 | $21.04 | $21.77 | 13.91M |
| 2/4/2026 | $19.90 | $21.13 | $19.90 | $21.03 | 10.13M |
| 2/3/2026 | $19.55 | $20.27 | $19.55 | $19.91 | 8.00M |
| 2/2/2026 | $19.89 | $20.11 | $19.74 | $19.87 | 7.08M |
| 1/30/2026 | $19.80 | $20.19 | $19.61 | $20.07 | 7.30M |
| 1/29/2026 | $19.73 | $19.80 | $19.23 | $19.73 | 6.49M |
| 1/28/2026 | $19.52 | $19.78 | $19.49 | $19.61 | 5.98M |
| 1/27/2026 | $19.52 | $19.66 | $19.27 | $19.57 | 5.87M |
| 1/26/2026 | $19.87 | $19.93 | $19.60 | $19.65 | 5.74M |
| 1/23/2026 | $19.88 | $20.02 | $19.43 | $19.84 | 7.41M |
| 1/22/2026 | $19.97 | $20.45 | $19.80 | $20.07 | 9.63M |
| 1/21/2026 | $19.57 | $20.01 | $19.52 | $19.71 | 10.13M |
| 1/20/2026 | $19.94 | $19.94 | $19.36 | $19.38 | 11.49M |
| 1/16/2026 | $20.20 | $20.41 | $20.06 | $20.11 | 7.64M |
| 1/15/2026 | $19.89 | $20.45 | $19.77 | $20.37 | 8.91M |
| 1/14/2026 | $19.61 | $20.02 | $19.36 | $19.84 | 8.11M |
| 1/13/2026 | $20.27 | $20.47 | $19.40 | $19.65 | 9.38M |
| 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 |