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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$38.66$102.632,475,600——
2023-12-28$38.80$103.002,368,800——
2023-12-27$38.66$102.632,889,200——
2023-12-26$38.58$102.412,396,200——
2023-12-22$38.38$101.884,402,800——
2023-12-21$38.91$103.295,045,500——
2023-12-20$38.60$102.474,702,400——
2023-12-19$38.69$102.712,196,900——
2023-12-18$38.33$101.752,721,400——
2023-12-15$38.70$102.736,879,700——
2023-12-14$38.95$103.406,347,000——
2023-12-13$37.63$99.893,886,800——
2023-12-12$36.69$97.403,783,500——
2023-12-11$36.42$96.683,452,800——
2023-12-08$36.15$95.963,086,500——
2023-12-07$36.53$96.973,973,800——
2023-12-06$35.93$95.383,338,700——
2023-12-05$35.80$95.033,015,700——
2023-12-04$36.89$97.933,930,700——
2023-12-01$36.55$97.034,206,900——
2023-11-30$36.08$95.785,290,200——
2023-11-29$36.40$95.862,890,300——
2023-11-28$36.34$95.702,636,100——
2023-11-27$36.42$95.913,529,400——
2023-11-24$36.02$94.861,289,400——
2023-11-22$35.87$94.462,403,400——
2023-11-21$35.70$94.012,688,400——
2023-11-20$35.62$93.803,717,500——
2023-11-17$35.46$93.384,437,200——
2023-11-16$35.45$93.365,426,800——
2023-11-15$35.31$92.995,844,500——
2023-11-14$34.35$90.464,244,400——
2023-11-13$33.71$88.779,132,800——
2023-11-10$32.82$86.434,841,500——
2023-11-09$32.83$86.464,905,000——
2023-11-08$34.05$89.673,910,700——
2023-11-07$34.21$90.094,745,000——
2023-11-06$34.49$90.834,231,500——
2023-11-03$33.96$89.436,502,400——
2023-11-02$34.25$90.208,537,600——
2023-11-01$32.79$86.355,278,500——
2023-10-31$32.43$85.405,732,000——
2023-10-30$32.04$84.384,730,000——
2023-10-27$32.16$84.694,608,900——
2023-10-26$32.45$85.465,123,100——
2023-10-25$32.16$84.694,167,100——
2023-10-24$32.57$85.774,201,400——
2023-10-23$32.85$86.514,269,400——
2023-10-20$32.69$86.095,810,800——
2023-10-19$32.61$85.886,037,100——
2023-10-18$32.06$84.437,611,500——
2023-10-17$31.84$83.856,261,200——
2023-10-16$31.98$84.228,613,100——
2023-10-13$31.84$83.856,349,200——
2023-10-12$31.71$83.5118,394,900——
2023-10-11$32.74$86.2219,699,700——
2023-10-10$37.32$98.285,493,500——
2023-10-09$36.49$96.096,186,400——
2023-10-06$36.62$96.446,766,200——
2023-10-05$37.02$97.495,590,300——
2023-10-04$36.96$97.333,686,600——
2023-10-03$36.78$96.865,685,300——
2023-10-02$37.35$98.363,953,400——
2023-09-29$37.74$99.393,609,800——
2023-09-28$37.54$98.864,066,100——
2023-09-27$37.33$98.313,639,300——
2023-09-26$37.32$98.284,231,600——
2023-09-25$37.50$98.752,949,300——
2023-09-22$37.70$99.284,388,600——
2023-09-21$38.11$100.363,970,500——
2023-09-20$38.47$101.313,122,200——
2023-09-19$38.96$102.603,682,000——
2023-09-18$38.73$101.993,291,800——
2023-09-15$39.08$102.926,595,100——
2023-09-14$39.15$103.103,233,500——
2023-09-13$39.11$102.993,529,800——
2023-09-12$38.33$100.942,127,900——
2023-09-11$38.70$101.912,790,700——
2023-09-08$38.67$101.842,449,900——
2023-09-07$38.97$102.635,980,400——
2023-09-06$39.64$104.397,249,800——
2023-09-05$38.99$102.685,005,200——
2023-09-01$40.60$106.922,548,900——
2023-08-31$40.60$106.923,672,500——
2023-08-30$41.97$109.762,088,200——
2023-08-29$42.33$110.702,348,300——
2023-08-28$41.65$108.932,453,600——
2023-08-25$41.53$108.613,903,000——
2023-08-24$41.46$108.432,200,600——
2023-08-23$41.41$108.303,156,100——
2023-08-22$41.61$108.823,606,900——
2023-08-21$42.03$109.923,121,300——
2023-08-18$41.79$109.293,956,300——
2023-08-17$41.75$109.193,325,500——
2023-08-16$42.08$110.052,919,200——
2023-08-15$42.35$110.762,806,800——
2023-08-14$42.81$111.962,745,600——
2023-08-11$43.24$113.082,624,200——
2023-08-10$42.99$112.433,113,800——
2023-08-09$42.98$112.404,146,200——
2023-08-08$42.77$111.853,482,100——
2023-08-07$43.54$113.873,120,000——
2023-08-04$43.92$114.864,074,100——
2023-08-03$43.94$114.913,376,700——
2023-08-02$43.91$114.845,458,500——
2023-08-01$45.00$117.696,711,600——
2023-07-31$45.23$118.2911,976,800——
2023-07-28$47.01$122.949,516,600——
2023-07-27$45.48$118.9411,084,300——
2023-07-26$48.95$128.026,713,400——
2023-07-25$48.80$127.624,918,700——
2023-07-24$48.28$126.264,583,200——
2023-07-21$48.56$127.006,256,900——
2023-07-20$49.29$128.919,346,700——
2023-07-19$47.85$125.146,409,200——
2023-07-18$47.05$123.054,561,000——
2023-07-17$46.55$121.743,388,800——
2023-07-14$46.86$122.554,290,600——
2023-07-13$46.72$122.184,110,800——
2023-07-12$46.38$121.303,739,900——
2023-07-11$46.03$120.383,428,600——
2023-07-10$45.65$119.393,243,500——
2023-07-07$45.30$118.473,139,400——
2023-07-06$45.61$119.286,381,900——
2023-07-05$45.14$118.053,972,200——
2023-07-03$44.68$116.852,155,900——
2023-06-30$45.56$119.154,265,600——
2023-06-29$44.70$116.904,764,900——
2023-06-28$45.08$117.903,311,600——
2023-06-27$45.40$118.734,666,800——
2023-06-26$44.71$116.933,958,900——
2023-06-23$45.04$117.7912,036,700——
2023-06-22$45.25$118.344,618,000——
2023-06-21$44.84$117.273,422,100——
2023-06-20$44.94$117.535,599,600——
2023-06-16$45.36$118.637,918,400——
2023-06-15$44.46$116.274,353,900——
2023-06-14$43.45$113.635,805,500——
2023-06-13$43.47$113.693,956,900——
2023-06-12$42.71$111.703,086,200——
2023-06-09$41.97$109.763,477,100——
2023-06-08$41.34$108.114,973,300——
2023-06-07$42.14$110.214,682,200——
2023-06-06$40.96$107.123,132,500——
2023-06-05$41.65$108.932,479,200——
2023-06-02$41.33$108.093,666,300——
2023-06-01$41.23$107.833,516,700——
2023-05-31$40.72$105.7312,626,500——
2023-05-30$40.33$104.729,412,000——
2023-05-26$41.29$107.212,695,100——
2023-05-25$41.34$107.343,966,400——
2023-05-24$42.12$109.374,319,300——
2023-05-23$42.50$110.363,967,700——
2023-05-22$42.58$110.563,625,900——
2023-05-19$42.99$111.633,147,800——
2023-05-18$43.03$111.733,338,200——
2023-05-17$42.78$111.084,206,600——
2023-05-16$43.01$111.684,691,200——
2023-05-15$42.82$111.193,811,200——
2023-05-12$42.47$110.285,003,200——
2023-05-11$43.38$112.647,875,700——
2023-05-10$43.84$113.847,169,200——
2023-05-09$43.08$111.869,329,700——
2023-05-08$45.61$118.437,650,300——
2023-05-05$46.05$119.573,290,100——
2023-05-04$45.29$117.604,159,800——
2023-05-03$46.50$120.743,526,200——
2023-05-02$47.01$122.074,229,700——
2023-05-01$47.38$123.033,730,000——
2023-04-28$47.68$123.816,017,900——
2023-04-27$46.80$121.5210,785,100——
2023-04-26$46.08$119.656,618,300——
2023-04-25$45.44$117.996,439,500——
2023-04-24$45.40$117.897,830,200——
2023-04-21$45.29$117.6011,375,900——
2023-04-20$43.25$112.303,545,900——
2023-04-19$43.62$113.276,144,900——
2023-04-18$42.82$111.193,636,900——
2023-04-17$42.97$111.585,033,900——
2023-04-14$43.05$111.793,531,400——
2023-04-13$43.18$112.128,364,400——
2023-04-12$42.67$110.806,255,800——
2023-04-11$42.89$111.374,701,100——
2023-04-10$42.17$109.507,271,400——
2023-04-06$42.30$109.844,393,700——
2023-04-05$42.26$109.7311,518,600——
2023-04-04$40.50$105.168,661,300——
2023-04-03$39.98$103.816,032,200——
2023-03-31$40.56$105.324,620,100——
2023-03-30$40.31$104.674,395,800——
2023-03-29$40.54$105.274,161,700——
2023-03-28$39.85$103.482,860,400——
2023-03-27$40.07$104.055,650,400——
2023-03-24$39.23$101.877,628,700——
2023-03-23$38.12$98.984,855,000——
2023-03-22$39.16$101.686,557,700——
2023-03-21$39.61$102.858,958,300——
2023-03-20$38.19$99.176,256,700——
2023-03-17$37.58$97.5811,701,700——
2023-03-16$38.37$99.637,920,500——
2023-03-15$38.23$99.277,016,000——
2023-03-14$39.37$102.236,177,500——
2023-03-13$38.90$101.016,119,800——
2023-03-10$38.02$98.725,830,400——
2023-03-09$38.99$101.244,225,500——
2023-03-08$39.44$102.414,862,600——
2023-03-07$38.99$101.246,239,000——
2023-03-06$39.71$103.114,330,400——
2023-03-03$39.94$103.714,104,400——
2023-03-02$39.62$102.884,236,600——
2023-03-01$39.06$101.426,337,500——
2023-02-28$39.95$103.748,207,200——
2023-02-27$39.82$103.405,094,900——
2023-02-24$40.16$104.284,388,400——
2023-02-23$40.51$105.195,099,800——
2023-02-22$41.01$105.736,130,700——
2023-02-21$40.70$104.946,028,900——
2023-02-17$41.00$105.7110,318,700——
2023-02-16$39.80$102.625,538,300——
2023-02-15$40.06$103.296,183,300——
2023-02-14$39.91$102.905,902,200——
2023-02-13$40.50$104.427,348,800——
2023-02-10$40.95$105.5812,300,000——
2023-02-09$40.14$103.4922,036,000——
2023-02-08$45.68$117.784,019,400——
2023-02-07$45.61$117.595,983,800——
2023-02-06$45.16$116.433,932,300——
2023-02-03$46.68$120.354,749,800——
2023-02-02$47.01$121.208,985,300——
2023-02-01$46.28$119.327,610,800——
2023-01-31$45.69$117.805,078,800——
2023-01-30$45.14$116.384,313,600——
2023-01-27$46.00$118.602,936,800——
2023-01-26$46.16$119.013,086,800——
2023-01-25$46.14$118.964,504,200——
2023-01-24$44.91$115.794,432,500——
2023-01-23$45.14$116.387,252,900——
2023-01-20$43.88$113.139,199,200——
2023-01-19$43.64$112.5212,849,500——
2023-01-18$44.00$113.447,749,400——
2023-01-17$44.74$115.356,301,800——
2023-01-13$44.84$115.616,519,100——
2023-01-12$45.09$116.258,526,900——
2023-01-11$45.44$117.165,362,600——
2023-01-10$45.74$117.935,839,600——
2023-01-09$44.70$115.2513,897,300——
2023-01-06$48.45$124.9211,099,000——
2023-01-05$52.57$135.543,051,500——
2023-01-04$52.33$134.923,266,600——
2023-01-03$51.04$131.592,787,400——