NYSE : BAX
Baxter International Inc. — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 23 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 11.90B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Baxter International Inc. (BAX) closed at 23 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 23.59 | 23.59 | 22.5 | 23 | 11,817,506 | -2.13% |
| 2026-10-29 | 26 | 26.1 | 23.37 | 23.5 | 15,670,050 | -7.70% |
| 2026-10-28 | 25.11 | 26.025 | 24.93 | 25.46 | 12,433,624 | +2.17% |
| 2026-10-27 | 25.2 | 25.25 | 24.81 | 24.92 | 5,489,950 | -1.46% |
| 2026-10-26 | 25.62 | 25.62 | 25.06 | 25.29 | 4,043,455 | -0.04% |
| 2026-10-23 | 25.71 | 25.71 | 25.2 | 25.3 | 4,936,026 | -1.36% |
| 2026-10-22 | 24.73 | 25.705 | 24.68 | 25.65 | 5,205,217 | +3.85% |
| 2026-10-21 | 24.36 | 24.83 | 24.26 | 24.7 | 5,375,697 | +0.78% |
| 2026-10-20 | 25.08 | 25.23 | 23.62 | 24.51 | 12,183,586 | -1.92% |
| 2026-10-19 | 25.09 | 25.45 | 24.9 | 24.99 | 5,345,853 | -1.15% |
| 2026-10-16 | 25.95 | 25.985 | 25.133 | 25.28 | 4,403,907 | -1.86% |
| 2026-10-15 | 25.25 | 25.885 | 25.22 | 25.76 | 4,505,558 | +3.87% |
| 2026-10-14 | 24.86 | 25.04 | 24.585 | 24.8 | 5,209,052 | -0.36% |
| 2026-10-13 | 25.06 | 25.26 | 24.52 | 24.89 | 3,248,273 | +0.44% |
| 2026-10-12 | 24.44 | 24.85 | 24.34 | 24.78 | 5,232,944 | +1.77% |
| 2026-10-09 | 23.93 | 24.465 | 23.84 | 24.35 | 3,011,381 | +1.88% |
| 2026-10-08 | 23.97 | 24.14 | 23.5 | 23.9 | 7,561,477 | -0.29% |
| 2026-10-07 | 24.2 | 24.6 | 23.82 | 23.97 | 4,770,129 | -1.60% |
| 2026-10-06 | 24.32 | 24.42 | 23.915 | 24.36 | 6,521,028 | +0.58% |
| 2026-10-05 | 23.46 | 24.285 | 23.235 | 24.22 | 10,162,339 | +3.11% |
| 2026-10-02 | 23.84 | 23.85 | 23.4 | 23.49 | 4,723,640 | -0.63% |
| 2026-10-01 | 23.95 | 24.04 | 23.48 | 23.64 | 7,380,983 | -1.50% |
| 2026-09-30 | 23.5 | 24.095 | 23.365 | 24 | 8,726,877 | +2.21% |
| 2026-09-29 | 23.29 | 23.72 | 23.145 | 23.48 | 6,685,337 | -0.04% |
| 2026-09-28 | 23.21 | 23.82 | 23.11 | 23.49 | 5,908,200 | +0.51% |
| 2026-09-25 | 23.43 | 23.705 | 23.2 | 23.37 | 6,568,229 | -0.47% |
| 2026-09-24 | 23.48 | 23.76 | 23.2 | 23.48 | 7,346,005 | -0.04% |
| 2026-09-23 | 23.59 | 24.3 | 23.45 | 23.49 | 9,383,068 | -0.80% |
| 2026-09-22 | 23.21 | 23.865 | 23.21 | 23.68 | 7,303,084 | +3.27% |
| 2026-09-21 | 22.99 | 23.08 | 22.56 | 22.93 | 11,746,594 | +0.57% |
| 2026-09-18 | 23.05 | 23.155 | 22.711 | 22.8 | 9,906,153 | -0.96% |
| 2026-09-17 | 23.7 | 23.735 | 22.98 | 23.02 | 6,566,889 | -2.17% |
| 2026-09-16 | 23.76 | 23.865 | 23.18 | 23.53 | 9,431,473 | -0.76% |
| 2026-09-15 | 23.94 | 23.94 | 23.16 | 23.71 | 6,144,400 | -0.63% |
| 2026-09-14 | 24.01 | 24.218 | 23.605 | 23.86 | 5,739,478 | +0.25% |
| 2026-09-11 | 24.65 | 24.77 | 23.665 | 23.8 | 5,450,571 | -1.57% |
| 2026-09-10 | 24.15 | 24.375 | 23.924 | 24.18 | 5,622,365 | -0.86% |
| 2026-09-09 | 24.71 | 25.205 | 24.39 | 24.39 | 5,299,141 | -1.89% |
| 2026-09-08 | 25.59 | 25.75 | 24.66 | 24.86 | 5,907,297 | -3.76% |
| 2026-09-04 | 25.33 | 26.115 | 25.26 | 25.83 | 3,413,669 | +1.02% |
| 2026-09-03 | 25.96 | 26.09 | 25.17 | 25.57 | 4,662,180 | -0.51% |
| 2026-09-02 | 25.55 | 26.05 | 25.48 | 25.7 | 4,167,697 | +0.86% |
| 2026-09-01 | 26.31 | 26.56 | 25.17 | 25.48 | 5,214,310 | -2.00% |
| 2026-08-31 | 25.91 | 26.35 | 25.86 | 26 | 3,812,480 | -0.50% |
| 2026-08-28 | 25.99 | 26.31 | 25.785 | 26.13 | 3,959,499 | +0.81% |
| 2026-08-27 | 26.06 | 26.435 | 25.815 | 25.93 | 4,499,516 | -2.15% |
| 2026-08-26 | 26.49 | 26.755 | 26.125 | 26.5 | 5,186,560 | +0.80% |
| 2026-08-25 | 26.43 | 26.5 | 26.01 | 26.29 | 3,792,850 | -0.76% |
| 2026-08-24 | 26.37 | 26.61 | 26.065 | 26.49 | 4,426,556 | +0.57% |
| 2026-08-21 | 26.51 | 26.67 | 26.09 | 26.34 | 4,360,834 | -0.27% |
| 2026-08-20 | 25.9 | 26.78 | 25.9 | 26.41 | 3,527,897 | -0.86% |
| 2026-08-19 | 26.04 | 26.75 | 25.87 | 26.64 | 5,053,983 | +2.70% |
| 2026-08-18 | 26.08 | 26.335 | 25.75 | 25.94 | 6,688,490 | +0.12% |
| 2026-08-17 | 26.47 | 26.47 | 25.865 | 25.91 | 5,851,205 | -3.07% |
| 2026-08-14 | 27.01 | 27.16 | 26.595 | 26.73 | 4,957,255 | -1.18% |
| 2026-08-13 | 27.02 | 27.45 | 26.895 | 27.05 | 6,711,519 | +0.37% |
| 2026-08-12 | 27.2 | 27.4 | 26.64 | 26.95 | 6,881,478 | -2.39% |
| 2026-08-11 | 27.55 | 28.015 | 27.38 | 27.61 | 7,577,190 | -0.61% |
| 2026-08-10 | 27.12 | 27.97 | 26.78 | 27.78 | 8,306,899 | +0.83% |
| 2026-08-07 | 26.93 | 27.88 | 26.56 | 27.55 | 8,162,691 | +2.00% |
| 2026-08-06 | 27.41 | 27.95 | 26.815 | 27.01 | 6,944,709 | -1.17% |
| 2026-08-05 | 28.2 | 28.21 | 27.09 | 27.33 | 9,302,601 | -3.60% |
| 2026-08-04 | 27.74 | 28.375 | 27.48 | 28.35 | 10,209,477 | +0.89% |
| 2026-08-03 | 26.98 | 28.3 | 26.9 | 28.1 | 10,447,410 | +7.42% |
| 2026-07-31 | 26.92 | 27.145 | 26.025 | 26.16 | 9,283,235 | -2.21% |
| 2026-07-30 | 29.07 | 30 | 26.045 | 26.75 | 22,671,820 | +7.99% |
| 2026-07-29 | 24.4 | 24.925 | 24.28 | 24.77 | 9,434,061 | +1.64% |
| 2026-07-28 | 23.85 | 24.75 | 23.575 | 24.37 | 7,104,021 | +4.41% |
| 2026-07-27 | 22.68 | 23.395 | 22.6 | 23.34 | 5,445,303 | +4.20% |
| 2026-07-24 | 21.95 | 22.645 | 21.895 | 22.4 | 4,982,980 | +3.37% |
| 2026-07-23 | 21.56 | 21.78 | 21.4 | 21.67 | 4,516,813 | -0.32% |
| 2026-07-22 | 22.53 | 22.56 | 21.7 | 21.74 | 4,511,404 | -2.12% |
| 2026-07-21 | 21.86 | 22.24 | 21.84 | 22.21 | 3,962,315 | +0.63% |
| 2026-07-20 | 22.46 | 22.52 | 21.94 | 22.07 | 4,980,251 | -2.39% |
| 2026-07-17 | 23.16 | 23.71 | 22.59 | 22.61 | 6,546,823 | -3.17% |
| 2026-07-16 | 22.5 | 23.375 | 22.18 | 23.35 | 6,942,196 | +5.42% |
| 2026-07-15 | 21.93 | 22.45 | 21.815 | 22.15 | 5,022,272 | +1.61% |
| 2026-07-14 | 21.93 | 21.93 | 21.16 | 21.8 | 5,047,336 | -3.41% |
| 2026-07-13 | 22.6 | 22.92 | 22.37 | 22.57 | 8,519,518 | -0.22% |
| 2026-07-10 | 22.64 | 22.715 | 22.35 | 22.62 | 3,103,103 | +0.71% |
| 2026-07-09 | 22.25 | 22.545 | 21.73 | 22.46 | 4,063,729 | +2.18% |
| 2026-07-08 | 22.49 | 22.645 | 21.854 | 21.98 | 6,788,762 | -3.85% |
| 2026-07-07 | 23 | 23.525 | 22.83 | 22.86 | 5,990,911 | +1.24% |
| 2026-07-06 | 22.78 | 22.83 | 22.155 | 22.58 | 4,891,600 | -0.31% |
| 2026-07-02 | 22.12 | 22.755 | 22.02 | 22.65 | 6,547,360 | +4.43% |
| 2026-07-01 | 21.4 | 21.945 | 21.375 | 21.69 | 6,497,627 | +1.74% |
| 2026-06-30 | 22.14 | 22.18 | 21.31 | 21.32 | 6,891,765 | -3.18% |
| 2026-06-29 | 21.95 | 22.09 | 21.805 | 22.02 | 5,722,298 | -0.09% |
| 2026-06-26 | 21.47 | 22.175 | 21.43 | 22.04 | 10,260,238 | +2.27% |
| 2026-06-25 | 21.23 | 21.728 | 21.135 | 21.55 | 6,650,731 | +2.42% |
| 2026-06-24 | 20.32 | 21.125 | 20.31 | 21.04 | 6,066,507 | +4.68% |
| 2026-06-23 | 19.5 | 20.17 | 19.42 | 20.1 | 5,072,627 | +2.24% |
| 2026-06-22 | 19.9 | 20.04 | 19.625 | 19.66 | 4,801,018 | -1.16% |
| 2026-06-18 | 19.7 | 20.095 | 19.54 | 19.89 | 11,167,905 | +2.58% |
| 2026-06-17 | 20.42 | 20.62 | 19.38 | 19.39 | 7,123,600 | -5.23% |
| 2026-06-16 | 20.91 | 21.03 | 20.36 | 20.46 | 6,841,345 | -1.68% |
| 2026-06-15 | 21.03 | 21.3 | 20.775 | 20.81 | 6,022,498 | -0.24% |
| 2026-06-12 | 20.67 | 20.89 | 20.25 | 20.86 | 7,622,421 | +1.81% |
| 2026-06-11 | 20.2 | 20.66 | 20.035 | 20.49 | 7,528,544 | +0.89% |
| 2026-06-10 | 19.97 | 20.98 | 19.77 | 20.31 | 11,725,661 | +1.40% |
| 2026-06-09 | 19.46 | 20.16 | 19.36 | 20.03 | 6,493,315 | +4.11% |
| 2026-06-08 | 19.33 | 19.495 | 19.05 | 19.24 | 5,044,315 | -0.72% |
| 2026-06-05 | 19.44 | 19.745 | 19.32 | 19.38 | 6,839,057 | +0.16% |
| 2026-06-04 | 18.99 | 19.495 | 18.9 | 19.35 | 5,959,732 | +4.37% |
| 2026-06-03 | 18.53 | 18.855 | 18.42 | 18.54 | 4,591,323 | -0.75% |
| 2026-06-02 | 18.33 | 19.075 | 18.22 | 18.68 | 5,980,617 | +1.52% |
| 2026-06-01 | 18.57 | 18.675 | 18.105 | 18.4 | 8,560,419 | -2.02% |
| 2026-05-29 | 19.06 | 19.18 | 18.77 | 18.78 | 8,489,136 | -2.39% |
| 2026-05-28 | 18.76 | 19.31 | 18.585 | 19.25 | 5,025,450 | -0.41% |
| 2026-05-27 | 19.6 | 19.97 | 19.27 | 19.33 | 8,551,089 | -0.26% |
| 2026-05-26 | 19.18 | 19.52 | 18.94 | 19.38 | 5,291,068 | +1.04% |
| 2026-05-22 | 19.26 | 19.67 | 19.06 | 19.18 | 7,219,918 | +0.79% |
| 2026-05-21 | 18.49 | 19.115 | 18.4 | 19.03 | 8,756,909 | +1.39% |
| 2026-05-20 | 18.44 | 18.83 | 18.01 | 18.77 | 6,801,150 | +2.40% |
| 2026-05-19 | 17.7 | 18.35 | 17.56 | 18.33 | 5,663,144 | +3.04% |
| 2026-05-18 | 17.4 | 17.945 | 17.385 | 17.79 | 6,252,107 | +2.83% |
| 2026-05-15 | 17.66 | 17.83 | 17.23 | 17.3 | 5,357,053 | -2.70% |
| 2026-05-14 | 17.57 | 17.975 | 17.39 | 17.78 | 5,340,567 | +2.72% |
| 2026-05-13 | 17.71 | 17.95 | 17.09 | 17.31 | 7,899,497 | -3.24% |
| 2026-05-12 | 17.65 | 18.045 | 17.495 | 17.89 | 7,160,751 | +2.05% |