NYSE:BAX | Historical Stock Price | BAXTER INTERNATIONAL INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1981-10-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.02$7.22$17.28$41.34$98.93$236.731981-10-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$36.21$79.303,866,100——
2012-12-28$35.63$78.022,816,546——
2012-12-27$36.14$79.143,280,846——
2012-12-26$35.95$78.742,915,592——
2012-12-24$36.38$79.661,606,641——
2012-12-21$36.53$80.008,019,212——
2012-12-20$36.83$80.655,513,243——
2012-12-19$36.07$78.994,180,543——
2012-12-18$36.37$79.645,094,415——
2012-12-17$36.03$78.903,788,778——
2012-12-14$35.82$78.454,389,680——
2012-12-13$35.67$78.113,166,336——
2012-12-12$35.75$78.304,681,295——
2012-12-11$35.68$78.134,020,744——
2012-12-10$35.57$77.905,175,235——
2012-12-07$35.34$77.404,910,868——
2012-12-06$35.00$76.646,889,206——
2012-12-05$35.02$76.696,238,597——
2012-12-04$35.43$77.056,104,572——
2012-12-03$35.74$77.733,546,871——
2012-11-30$36.00$78.295,853,644——
2012-11-29$35.83$77.924,357,463——
2012-11-28$35.84$77.966,887,365——
2012-11-27$35.75$77.745,546,381——
2012-11-26$36.31$78.969,814,555——
2012-11-23$37.38$81.296,494,496——
2012-11-21$35.92$78.113,142,219——
2012-11-20$36.01$78.324,929,830——
2012-11-19$36.12$78.556,954,193——
2012-11-16$35.86$77.998,768,867——
2012-11-15$35.80$77.857,759,631——
2012-11-14$35.33$76.846,714,863——
2012-11-13$35.82$77.919,078,707——
2012-11-12$35.34$76.866,839,315——
2012-11-09$34.91$75.938,274,190——
2012-11-08$35.08$76.308,959,595——
2012-11-07$35.60$77.438,470,257——
2012-11-06$35.89$78.068,648,834——
2012-11-05$35.44$77.078,514,257——
2012-11-02$35.17$76.4911,367,070——
2012-11-01$34.55$75.158,254,676——
2012-10-31$34.02$73.999,024,766——
2012-10-26$33.22$72.253,227,457——
2012-10-25$33.36$72.563,304,595——
2012-10-24$33.26$72.334,199,873——
2012-10-23$33.10$71.983,736,494——
2012-10-22$33.67$73.224,068,610——
2012-10-19$33.63$73.155,276,490——
2012-10-18$34.08$74.127,686,727——
2012-10-17$33.63$73.155,879,602——
2012-10-16$33.42$72.694,355,622——
2012-10-15$33.10$71.983,389,649——
2012-10-12$32.97$71.705,018,198——
2012-10-11$33.11$72.023,961,832——
2012-10-10$33.05$71.896,849,625——
2012-10-09$32.85$71.456,388,454——
2012-10-08$33.58$73.032,608,513——
2012-10-05$33.64$73.163,303,490——
2012-10-04$33.54$72.954,055,723——
2012-10-03$33.23$72.265,664,389——
2012-10-02$32.85$71.444,259,890——
2012-10-01$32.64$70.994,647,973——
2012-09-28$32.74$71.204,686,818——
2012-09-27$32.72$71.154,131,388——
2012-09-26$32.50$70.688,246,760——
2012-09-25$33.04$71.865,197,511——
2012-09-24$33.22$72.245,151,670——
2012-09-21$33.14$72.075,164,926——
2012-09-20$33.13$72.065,215,369——
2012-09-19$33.03$71.835,175,235——
2012-09-18$33.11$72.023,419,658——
2012-09-17$33.13$72.064,306,283——
2012-09-14$32.85$71.457,543,498——
2012-09-13$33.01$71.797,935,815——
2012-09-12$32.75$71.246,104,756——
2012-09-11$32.43$70.534,498,115——
2012-09-10$32.23$70.093,736,125——
2012-09-07$32.15$69.913,043,541——
2012-09-06$32.07$69.753,878,987——
2012-09-05$31.55$68.614,184,041——
2012-09-04$31.99$69.053,392,227——
2012-08-31$31.87$68.793,175,909——
2012-08-30$31.75$68.522,842,320——
2012-08-29$31.84$68.713,073,181——
2012-08-28$31.85$68.733,834,067——
2012-08-27$31.97$69.002,665,584——
2012-08-24$31.91$68.872,637,969——
2012-08-23$31.65$68.312,697,065——
2012-08-22$31.68$68.373,235,558——
2012-08-21$31.93$68.922,626,923——
2012-08-20$31.94$68.942,066,707——
2012-08-17$31.99$69.053,687,155——
2012-08-16$32.00$69.073,647,205——
2012-08-15$32.29$69.685,874,631——
2012-08-14$32.10$69.283,594,737——
2012-08-13$31.91$68.863,038,939——
2012-08-10$31.96$68.982,294,807——
2012-08-09$31.93$68.912,605,567——
2012-08-08$31.91$68.874,566,232——
2012-08-07$32.11$69.303,757,665——
2012-08-06$31.86$68.774,688,843——
2012-08-03$32.01$69.093,892,979——
2012-08-02$31.48$67.944,339,237——
2012-08-01$31.85$68.735,928,572——
2012-07-31$31.78$68.595,683,351——
2012-07-30$32.03$69.135,818,665——
2012-07-27$32.43$69.999,479,125——
2012-07-26$31.36$67.696,981,440——
2012-07-25$30.87$66.629,814,371——
2012-07-24$29.85$64.434,004,359——
2012-07-23$30.12$65.023,701,515——
2012-07-20$30.53$65.906,153,358——
2012-07-19$30.66$66.176,657,608——
2012-07-18$30.51$65.855,662,916——
2012-07-17$30.24$65.2810,198,772——
2012-07-16$29.74$64.184,284,007——
2012-07-13$29.62$63.933,999,941——
2012-07-12$29.26$63.149,452,799——
2012-07-11$29.32$63.275,057,227——
2012-07-10$29.22$63.075,412,540——
2012-07-09$29.39$63.426,216,321——
2012-07-06$29.10$62.813,609,281——
2012-07-05$29.34$63.323,712,192——
2012-07-03$29.45$63.564,271,120——
2012-07-02$29.26$63.145,825,292——
2012-06-29$28.87$62.316,624,286——
2012-06-28$28.02$60.473,781,046——
2012-06-27$28.29$61.074,941,244——
2012-06-26$27.83$60.074,810,349——
2012-06-25$27.91$60.255,549,695——
2012-06-22$28.17$60.818,429,571——
2012-06-21$27.96$60.3511,978,282——
2012-06-20$28.10$60.647,340,803——
2012-06-19$28.00$60.427,298,645——
2012-06-18$27.12$58.525,055,202——
2012-06-15$26.78$57.8012,189,997——
2012-06-14$26.63$57.489,630,271——
2012-06-13$27.05$58.384,632,140——
2012-06-12$27.37$59.075,114,850——
2012-06-11$27.21$58.723,785,648——
2012-06-08$27.50$59.346,053,576——
2012-06-07$27.42$59.186,429,693——
2012-06-06$27.35$59.044,613,730——
2012-06-05$27.28$58.495,731,217——
2012-06-04$27.19$58.305,178,549——
2012-06-01$27.25$58.426,546,596——
2012-05-31$27.50$58.957,326,812——
2012-05-30$27.90$59.816,368,940——
2012-05-29$28.01$60.055,133,444——
2012-05-25$28.24$60.543,431,440——
2012-05-24$28.38$60.852,843,240——
2012-05-23$28.21$60.475,025,746——
2012-05-22$28.22$60.513,744,962——
2012-05-21$28.32$60.714,097,330——
2012-05-18$27.98$59.985,810,932——
2012-05-17$28.36$60.805,266,549——
2012-05-16$28.69$61.514,292,476——
2012-05-15$28.91$61.993,734,469——
2012-05-14$29.04$62.255,027,403——
2012-05-11$29.38$62.984,694,182——
2012-05-10$29.56$63.373,318,587——
2012-05-09$29.47$63.194,583,906——
2012-05-08$29.78$63.845,163,269——
2012-05-07$29.76$63.795,001,997——
2012-05-04$29.68$63.644,265,045——
2012-05-03$30.09$64.514,920,993——
2012-05-02$30.12$64.584,778,131——
2012-05-01$30.24$64.844,296,342——
2012-04-30$30.10$64.534,686,818——
2012-04-27$29.92$64.155,233,779——
2012-04-26$29.71$63.695,014,148——
2012-04-25$29.85$63.995,022,800——
2012-04-24$29.74$63.775,783,870——
2012-04-23$29.40$63.025,061,461——
2012-04-20$29.42$63.087,396,586——
2012-04-19$29.43$63.097,720,049——
2012-04-18$29.54$63.346,399,684——
2012-04-17$29.68$63.6312,436,139——
2012-04-16$29.39$63.0023,954,356——
2012-04-13$31.52$67.583,591,423——
2012-04-12$31.89$68.373,492,009——
2012-04-11$31.58$67.693,494,402——
2012-04-10$31.33$67.164,578,935——
2012-04-09$31.76$68.093,374,921——
2012-04-05$32.36$69.373,805,715——
2012-04-04$32.46$69.594,206,317——
2012-04-03$32.74$70.183,919,305——
2012-04-02$32.73$70.164,067,505——
2012-03-30$32.47$69.615,453,594——
2012-03-29$32.33$69.313,593,632——
2012-03-28$32.37$69.395,603,820——
2012-03-27$32.73$70.175,888,623——
2012-03-26$32.56$69.814,272,961——
2012-03-23$32.22$69.073,011,140——
2012-03-22$32.18$68.994,030,317——
2012-03-21$32.27$69.173,554,235——
2012-03-20$32.33$69.314,030,317——
2012-03-19$32.35$69.354,684,240——
2012-03-16$32.49$69.655,150,382——
2012-03-15$32.47$69.613,902,920——
2012-03-14$32.37$69.393,602,837——
2012-03-13$32.45$69.575,099,202——
2012-03-12$31.86$68.313,473,783——
2012-03-09$31.99$68.585,332,641——
2012-03-08$32.05$68.717,928,267——
2012-03-07$31.21$66.914,923,939——
2012-03-06$31.22$66.553,930,351——
2012-03-05$31.42$66.964,319,907——
2012-03-02$31.49$67.123,982,267——
2012-03-01$31.67$67.505,780,924——
2012-02-29$31.58$67.305,458,381——
2012-02-28$31.62$67.403,952,811——
2012-02-27$31.48$67.094,580,592——
2012-02-24$31.31$66.735,196,775——
2012-02-23$30.74$65.523,384,494——
2012-02-22$30.77$65.574,147,957——
2012-02-21$30.77$65.573,406,955——
2012-02-17$30.95$65.965,470,900——
2012-02-16$30.84$65.745,580,992——
2012-02-15$30.87$65.804,615,571——
2012-02-14$30.96$65.984,553,898——
2012-02-13$30.98$66.043,682,552——
2012-02-10$30.87$65.804,801,144——
2012-02-09$30.85$65.764,450,986——
2012-02-08$31.00$66.073,602,101——
2012-02-07$30.97$66.015,782,949——
2012-02-06$31.02$66.124,718,115——
2012-02-03$30.98$66.046,993,775——
2012-02-02$30.71$65.467,167,013——
2012-02-01$30.61$65.249,195,427——
2012-01-31$30.14$64.238,767,947——
2012-01-30$30.04$64.026,851,650——
2012-01-27$30.35$64.688,283,948——
2012-01-26$30.23$64.4311,191,623——
2012-01-25$29.53$62.958,309,538——
2012-01-24$29.12$62.079,160,632——
2012-01-23$28.67$61.106,220,923——
2012-01-20$28.61$60.996,239,149——
2012-01-19$28.58$60.929,694,890——
2012-01-18$28.11$59.9110,080,580——
2012-01-17$28.21$60.136,229,024——
2012-01-13$27.87$59.396,286,279——
2012-01-12$28.13$59.966,796,236——
2012-01-11$27.63$58.887,079,750——
2012-01-10$27.26$58.094,906,449——
2012-01-09$27.02$57.586,418,278——
2012-01-06$27.24$58.056,078,062——
2012-01-05$26.97$57.495,703,418——
2012-01-04$26.97$57.494,873,311——
2012-01-03$27.45$58.516,193,308——