5 DAY PERFORMANCE
-1.23%
1 MONTH PERFORMANCE
-0.59%
3 MONTH PERFORMANCE
-11.65%
6 MONTH PERFORMANCE
-9.55%
YEAR-TO-DATE PERFORMANCE
+4.56%
1 YEAR PERFORMANCE
-10.56%
Baxter International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $30.36 | $30.50 (0.46%) | $30.69 | $29.93 | 4.93 M | $15.62 B |
| 05/29/2025 | $30.66 | $30.70 (0.13%) | $30.79 | $30.10 | 3.46 M | $15.72 B |
| 05/28/2025 | $30.93 | $30.58 (-1.13%) | $31.04 | $30.49 | 2.72 M | $15.66 B |
| 05/27/2025 | $30.76 | $30.87 (0.36%) | $30.95 | $30.40 | 2.89 M | $15.81 B |
| 05/23/2025 | $29.85 | $30.12 (0.9%) | $30.23 | $29.72 | 2.10 M | $15.42 B |
| 05/22/2025 | $30.16 | $30.27 (0.36%) | $30.52 | $30.07 | 2.89 M | $15.50 B |
| 05/21/2025 | $31.48 | $30.43 (-3.34%) | $31.50 | $30.41 | 2.79 M | $15.58 B |
| 05/20/2025 | $31.30 | $31.46 (0.51%) | $31.62 | $31.25 | 2.00 M | $16.11 B |
| 05/19/2025 | $31.23 | $31.47 (0.77%) | $31.63 | $31.04 | 2.75 M | $16.11 B |
| 05/16/2025 | $31.07 | $31.66 (1.9%) | $31.70 | $30.91 | 3.02 M | $16.21 B |
| 05/15/2025 | $30.36 | $31.04 (2.24%) | $31.07 | $30.04 | 2.84 M | $15.89 B |
| 05/14/2025 | $30.96 | $30.32 (-2.07%) | $31.03 | $30.24 | 3.70 M | $15.52 B |
| 05/13/2025 | $31.64 | $31.15 (-1.55%) | $31.66 | $30.91 | 5.92 M | $15.95 B |
| 05/12/2025 | $31.56 | $31.88 (1.01%) | $32.68 | $31.56 | 6.27 M | $16.32 B |
| 05/09/2025 | $31.29 | $30.90 (-1.25%) | $31.49 | $30.85 | 2.64 M | $15.82 B |
| 05/08/2025 | $30.91 | $31.20 (0.94%) | $32.07 | $30.81 | 4.09 M | $15.97 B |
| 05/07/2025 | $29.99 | $30.72 (2.43%) | $30.90 | $29.86 | 3.70 M | $15.73 B |
| 05/06/2025 | $30.31 | $29.93 (-1.25%) | $30.51 | $29.87 | 3.32 M | $15.32 B |
| 05/05/2025 | $30.32 | $30.43 (0.36%) | $31.08 | $30.18 | 3.91 M | $15.58 B |
| 05/02/2025 | $31.06 | $30.71 (-1.13%) | $31.25 | $30.23 | 4.18 M | $15.72 B |
| 05/01/2025 | $32.15 | $30.67 (-4.6%) | $32.60 | $30.52 | 7.09 M | $15.70 B |
| 04/30/2025 | $31.11 | $31.17 (0.19%) | $31.38 | $30.63 | 5.55 M | $15.96 B |
| 04/29/2025 | $30.52 | $30.98 (1.51%) | $31.35 | $30.41 | 3.42 M | $15.86 B |
| 04/28/2025 | $30.31 | $30.53 (0.73%) | $30.82 | $30.09 | 3.97 M | $15.63 B |
| 04/25/2025 | $30.22 | $30.22 (0%) | $30.43 | $29.96 | 3.47 M | $15.47 B |
| 04/24/2025 | $29.72 | $30.41 (2.32%) | $30.48 | $29.49 | 3.60 M | $15.57 B |
| 04/23/2025 | $29.24 | $29.60 (1.23%) | $30.30 | $29.17 | 4.59 M | $15.16 B |
| 04/22/2025 | $28.89 | $28.62 (-0.93%) | $29.14 | $28.50 | 4.60 M | $14.65 B |
| 04/21/2025 | $28.75 | $28.54 (-0.73%) | $28.81 | $28.27 | 4.07 M | $14.61 B |
| 04/17/2025 | $27.97 | $28.89 (3.29%) | $29.10 | $27.92 | 5.52 M | $14.79 B |
| 04/16/2025 | $27.87 | $27.82 (-0.18%) | $28.59 | $27.57 | 5.39 M | $14.24 B |
| 04/15/2025 | $28.29 | $27.80 (-1.73%) | $28.50 | $27.52 | 5.15 M | $14.23 B |
| 04/14/2025 | $28.38 | $28.38 (0%) | $28.70 | $28.06 | 4.54 M | $14.53 B |
| 04/11/2025 | $28.26 | $27.84 (-1.49%) | $28.26 | $26.78 | 6.64 M | $14.25 B |
| 04/10/2025 | $30.10 | $28.14 (-6.51%) | $30.25 | $27.61 | 6.55 M | $14.41 B |
| 04/09/2025 | $27.30 | $30.75 (12.64%) | $30.82 | $26.25 | 12.04 M | $15.74 B |
| 04/08/2025 | $29.37 | $27.97 (-4.77%) | $29.53 | $27.51 | 6.38 M | $14.32 B |
| 04/07/2025 | $28.35 | $28.64 (1.02%) | $29.31 | $27.12 | 8.17 M | $14.66 B |
| 04/04/2025 | $30.73 | $28.79 (-6.31%) | $31.19 | $28.70 | 6.00 M | $14.74 B |
| 04/03/2025 | $33.30 | $31.35 (-5.86%) | $33.60 | $31.29 | 5.56 M | $16.05 B |
| 04/02/2025 | $33.72 | $33.65 (-0.21%) | $33.83 | $33.42 | 2.49 M | $17.23 B |
| 04/01/2025 | $34.11 | $34.02 (-0.26%) | $34.29 | $33.80 | 3.50 M | $17.42 B |
| 03/31/2025 | $33.63 | $34.23 (1.78%) | $34.52 | $33.63 | 3.60 M | $17.53 B |
| 03/28/2025 | $33.60 | $33.75 (0.45%) | $34.01 | $33.49 | 2.51 M | $17.28 B |
| 03/27/2025 | $33.68 | $33.70 (0.06%) | $33.91 | $33.31 | 2.76 M | $17.25 B |
| 03/26/2025 | $32.96 | $33.36 (1.21%) | $33.53 | $32.80 | 2.72 M | $17.08 B |
| 03/25/2025 | $33.76 | $32.94 (-2.43%) | $33.85 | $32.80 | 3.68 M | $16.87 B |
| 03/24/2025 | $33.30 | $33.60 (0.9%) | $33.88 | $33.30 | 3.54 M | $17.20 B |
| 03/21/2025 | $33.22 | $33.19 (-0.09%) | $33.64 | $33.00 | 8.14 M | $16.99 B |
| 03/20/2025 | $34.08 | $33.44 (-1.88%) | $34.16 | $33.37 | 5.79 M | $17.12 B |
| 03/19/2025 | $34.38 | $34.09 (-0.84%) | $34.55 | $33.84 | 5.11 M | $17.45 B |
| 03/18/2025 | $34.90 | $34.51 (-1.12%) | $34.92 | $34.41 | 3.36 M | $17.67 B |
| 03/17/2025 | $34.51 | $34.85 (0.99%) | $35.03 | $34.40 | 3.69 M | $17.84 B |
| 03/14/2025 | $34.63 | $34.59 (-0.12%) | $35.02 | $34.21 | 2.99 M | $17.71 B |
| 03/13/2025 | $34.22 | $34.55 (0.96%) | $34.84 | $34.05 | 4.77 M | $17.69 B |
| 03/12/2025 | $35.49 | $34.41 (-3.04%) | $35.77 | $34.21 | 6.20 M | $17.62 B |
| 03/11/2025 | $36.44 | $35.85 (-1.62%) | $36.57 | $35.68 | 4.15 M | $18.36 B |
| 03/10/2025 | $36.69 | $36.56 (-0.35%) | $37.74 | $36.36 | 5.31 M | $18.72 B |
| 03/07/2025 | $35.34 | $36.57 (3.48%) | $36.64 | $35.06 | 4.55 M | $18.72 B |
| 03/06/2025 | $35.25 | $35.44 (0.54%) | $35.47 | $34.72 | 2.75 M | $18.15 B |
| 03/05/2025 | $34.85 | $35.16 (0.89%) | $35.45 | $34.76 | 3.35 M | $18.00 B |
| 03/04/2025 | $34.87 | $34.79 (-0.23%) | $35.31 | $34.59 | 4.42 M | $17.81 B |
| 03/03/2025 | $34.87 | $34.86 (-0.03%) | $35.24 | $34.30 | 3.90 M | $17.85 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
