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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$80.24$200.511,770,200——
2020-12-30$79.20$197.911,344,700——
2020-12-29$80.00$199.911,366,100——
2020-12-28$79.26$198.061,254,500——
2020-12-24$79.59$198.88743,200——
2020-12-23$78.75$196.781,979,200——
2020-12-22$78.66$196.562,370,300——
2020-12-21$79.05$197.532,472,200——
2020-12-18$80.86$202.064,513,700——
2020-12-17$81.04$202.512,471,400——
2020-12-16$80.00$199.912,331,400——
2020-12-15$79.62$198.962,923,500——
2020-12-14$78.83$196.983,686,800——
2020-12-11$79.34$198.263,881,500——
2020-12-10$79.16$197.812,793,700——
2020-12-09$79.30$198.165,307,900——
2020-12-08$77.93$194.743,628,600——
2020-12-07$77.77$194.343,816,400——
2020-12-04$78.00$194.913,223,500——
2020-12-03$76.32$190.715,419,500——
2020-12-02$76.35$190.174,112,900——
2020-12-01$75.51$188.083,037,900——
2020-11-30$76.07$189.485,824,500——
2020-11-27$75.97$189.23811,800——
2020-11-25$75.39$187.781,910,700——
2020-11-24$76.03$189.384,588,500——
2020-11-23$75.77$188.733,049,400——
2020-11-20$77.02$191.842,878,800——
2020-11-19$78.88$196.482,622,800——
2020-11-18$80.42$200.313,946,100——
2020-11-17$80.78$201.213,877,200——
2020-11-16$80.98$201.713,391,200——
2020-11-13$82.36$205.142,195,000——
2020-11-12$81.66$203.403,289,200——
2020-11-11$80.93$201.585,525,100——
2020-11-10$81.55$203.135,213,100——
2020-11-09$80.97$201.685,990,800——
2020-11-06$78.93$196.603,141,100——
2020-11-05$77.76$193.694,611,000——
2020-11-04$75.67$188.486,719,400——
2020-11-03$77.26$192.443,807,700——
2020-11-02$78.67$195.952,228,800——
2020-10-30$77.57$193.212,644,200——
2020-10-29$78.08$194.483,326,400——
2020-10-28$78.15$194.663,098,600——
2020-10-27$80.62$200.813,333,400——
2020-10-26$80.01$199.292,380,600——
2020-10-23$81.09$201.981,677,000——
2020-10-22$81.45$202.881,933,800——
2020-10-21$81.74$203.602,788,100——
2020-10-20$81.14$202.113,188,200——
2020-10-19$81.19$202.232,627,900——
2020-10-16$81.82$203.801,779,800——
2020-10-15$80.56$200.662,154,200——
2020-10-14$80.04$199.371,658,700——
2020-10-13$80.10$199.521,972,600——
2020-10-12$79.63$198.342,714,500——
2020-10-09$78.50$195.534,039,100——
2020-10-08$78.85$196.404,324,400——
2020-10-07$81.65$203.381,506,600——
2020-10-06$80.46$200.412,565,500——
2020-10-05$80.57$200.692,398,800——
2020-10-02$78.83$196.351,536,700——
2020-10-01$79.72$198.572,110,300——
2020-09-30$80.42$200.313,055,500——
2020-09-29$79.09$197.003,590,500——
2020-09-28$79.54$198.121,793,200——
2020-09-25$79.64$198.372,231,300——
2020-09-24$78.70$196.033,797,400——
2020-09-23$78.33$195.112,028,200——
2020-09-22$79.05$196.903,184,400——
2020-09-21$80.25$199.892,721,000——
2020-09-18$82.97$206.665,497,500——
2020-09-17$82.32$205.052,607,400——
2020-09-16$81.68$203.453,769,300——
2020-09-15$80.51$200.543,446,600——
2020-09-14$83.19$207.211,833,400——
2020-09-11$83.10$206.992,342,900——
2020-09-10$83.13$207.062,620,400——
2020-09-09$82.86$206.392,759,800——
2020-09-08$81.29$202.482,819,500——
2020-09-04$82.30$205.003,143,800——
2020-09-03$83.47$207.913,139,700——
2020-09-02$85.91$213.995,148,500——
2020-09-01$85.55$213.093,102,700——
2020-08-31$87.07$216.882,736,900——
2020-08-28$86.03$214.292,516,400——
2020-08-27$86.27$214.273,252,200——
2020-08-26$84.35$209.502,067,100——
2020-08-25$84.60$210.132,775,900——
2020-08-24$83.85$208.262,642,800——
2020-08-21$83.09$206.382,975,800——
2020-08-20$82.89$205.882,391,900——
2020-08-19$82.89$205.883,174,500——
2020-08-18$84.27$209.312,289,400——
2020-08-17$83.70$207.892,583,900——
2020-08-14$83.50$207.392,757,000——
2020-08-13$84.64$210.233,301,000——
2020-08-12$83.48$207.343,170,000——
2020-08-11$82.94$206.003,685,200——
2020-08-10$83.10$206.405,767,100——
2020-08-07$80.73$200.513,401,000——
2020-08-06$80.37$199.625,485,200——
2020-08-05$80.46$199.845,130,400——
2020-08-04$81.08$201.385,473,300——
2020-08-03$83.16$206.554,450,800——
2020-07-31$86.38$214.554,038,200——
2020-07-30$86.01$213.638,532,500——
2020-07-29$90.73$225.352,220,500——
2020-07-28$89.26$221.701,288,600——
2020-07-27$89.29$221.771,419,600——
2020-07-24$89.26$221.702,362,000——
2020-07-23$89.49$222.272,013,500——
2020-07-22$89.20$221.551,619,800——
2020-07-21$88.67$220.231,528,400——
2020-07-20$87.82$218.121,411,100——
2020-07-17$87.56$217.481,980,200——
2020-07-16$85.81$213.131,187,800——
2020-07-15$87.09$216.312,587,000——
2020-07-14$84.65$210.254,071,100——
2020-07-13$83.46$207.293,028,100——
2020-07-10$85.23$211.692,213,300——
2020-07-09$85.69$212.832,445,800——
2020-07-08$84.18$209.083,722,500——
2020-07-07$85.50$212.364,541,600——
2020-07-06$88.11$218.842,724,400——
2020-07-02$87.21$216.612,536,800——
2020-07-01$87.31$216.862,755,900——
2020-06-30$86.10$213.853,343,700——
2020-06-29$84.23$209.213,412,600——
2020-06-26$84.31$209.413,654,600——
2020-06-25$85.33$211.943,941,600——
2020-06-24$82.47$204.843,289,500——
2020-06-23$83.49$207.372,655,400——
2020-06-22$83.96$208.541,932,300——
2020-06-19$84.49$209.854,432,700——
2020-06-18$83.85$208.261,856,800——
2020-06-17$85.10$211.371,992,700——
2020-06-16$84.99$211.093,735,800——
2020-06-15$83.78$208.094,328,700——
2020-06-12$83.97$208.564,703,800——
2020-06-11$83.57$207.574,084,300——
2020-06-10$86.84$215.693,076,100——
2020-06-09$87.01$216.112,666,000——
2020-06-08$88.78$220.514,814,000——
2020-06-05$89.19$221.532,837,100——
2020-06-04$88.63$220.141,794,400——
2020-06-03$90.48$224.121,759,400——
2020-06-02$90.98$225.362,041,600——
2020-06-01$90.39$223.901,768,000——
2020-05-29$90.01$222.965,070,300——
2020-05-28$88.20$218.474,514,900——
2020-05-27$86.44$214.114,007,700——
2020-05-26$85.51$211.813,006,600——
2020-05-22$86.93$215.331,345,300——
2020-05-21$86.56$214.411,534,100——
2020-05-20$87.42$216.543,312,100——
2020-05-19$86.52$214.312,393,100——
2020-05-18$86.82$215.064,210,300——
2020-05-15$87.16$215.903,430,000——
2020-05-14$86.92$215.304,521,900——
2020-05-13$85.55$211.913,002,300——
2020-05-12$85.89$212.752,550,700——
2020-05-11$88.93$220.282,401,800——
2020-05-08$88.08$218.181,318,200——
2020-05-07$88.44$219.071,526,400——
2020-05-06$87.92$217.781,866,300——
2020-05-05$88.74$219.812,571,900——
2020-05-04$87.27$216.172,679,800——
2020-05-01$87.84$217.582,644,900——
2020-04-30$88.78$219.913,588,900——
2020-04-29$91.49$226.623,023,000——
2020-04-28$91.00$225.412,174,300——
2020-04-27$92.67$229.552,318,400——
2020-04-24$92.92$230.172,309,300——
2020-04-23$91.32$226.203,147,400——
2020-04-22$90.54$224.273,960,900——
2020-04-21$90.10$223.182,693,100——
2020-04-20$94.14$233.194,202,900——
2020-04-17$92.95$230.242,503,900——
2020-04-16$90.53$224.254,647,200——
2020-04-15$86.89$215.232,059,200——
2020-04-14$88.25$218.603,784,200——
2020-04-13$86.00$213.022,498,200——
2020-04-09$86.89$215.233,891,200——
2020-04-08$84.48$209.262,951,500——
2020-04-07$82.51$204.382,793,000——
2020-04-06$84.93$210.372,874,100——
2020-04-03$81.42$201.683,271,000——
2020-04-02$82.22$203.663,161,100——
2020-04-01$78.66$194.843,017,800——
2020-03-31$81.19$201.112,767,600——
2020-03-30$82.19$203.592,371,200——
2020-03-27$79.79$197.644,446,300——
2020-03-26$80.17$198.584,465,700——
2020-03-25$73.57$182.245,993,700——
2020-03-24$73.91$183.084,685,100——
2020-03-23$71.81$177.884,664,000——
2020-03-20$75.75$187.636,097,400——
2020-03-19$78.17$193.636,492,100——
2020-03-18$84.59$209.537,524,300——
2020-03-17$80.51$199.435,921,700——
2020-03-16$71.57$177.284,351,900——
2020-03-13$80.99$200.615,774,200——
2020-03-12$75.47$186.946,982,400——
2020-03-11$77.97$193.133,652,900——
2020-03-10$82.98$205.543,490,500——
2020-03-09$78.40$194.204,109,100——
2020-03-06$85.38$211.493,442,800——
2020-03-05$87.65$217.113,821,800——
2020-03-04$91.06$225.564,342,500——
2020-03-03$85.91$212.803,240,700——
2020-03-02$87.18$215.953,370,100——
2020-02-28$83.47$206.764,659,600——
2020-02-27$84.27$208.743,004,200——
2020-02-26$87.03$215.033,126,900——
2020-02-25$86.99$214.932,620,400——
2020-02-24$89.53$221.212,380,600——
2020-02-21$92.67$228.971,529,500——
2020-02-20$93.06$229.931,778,200——
2020-02-19$93.16$230.181,616,300——
2020-02-18$92.22$227.851,820,600——
2020-02-14$93.14$230.131,740,200——
2020-02-13$92.57$228.722,146,100——
2020-02-12$91.43$225.901,590,900——
2020-02-11$91.85$226.941,706,500——
2020-02-10$91.28$225.532,597,700——
2020-02-07$91.25$225.462,306,000——
2020-02-06$93.30$230.523,888,400——
2020-02-05$91.31$225.613,185,000——
2020-02-04$90.87$224.522,213,300——
2020-02-03$89.69$221.601,498,500——
2020-01-31$89.22$220.441,796,500——
2020-01-30$90.64$223.951,608,500——
2020-01-29$90.50$223.601,548,200——
2020-01-28$90.55$223.731,952,200——
2020-01-27$90.53$223.682,222,400——
2020-01-24$90.78$224.301,610,800——
2020-01-23$91.10$225.092,129,400——
2020-01-22$91.16$225.242,815,400——
2020-01-21$91.07$225.014,284,900——
2020-01-17$89.73$221.704,474,900——
2020-01-16$89.99$222.342,243,900——
2020-01-15$89.56$221.282,561,000——
2020-01-14$89.21$220.423,836,300——
2020-01-13$89.37$220.815,007,700——
2020-01-10$85.90$212.243,118,900——
2020-01-09$86.54$213.822,098,900——
2020-01-08$86.73$214.293,576,600——
2020-01-07$85.49$211.234,803,200——
2020-01-06$85.29$210.733,500,000——
2020-01-03$85.50$211.251,871,700——
2020-01-02$85.87$212.162,957,800——