5 DAY PERFORMANCE
+1.21%
1 MONTH PERFORMANCE
+4.04%
3 MONTH PERFORMANCE
+4.80%
6 MONTH PERFORMANCE
-28.41%
YEAR-TO-DATE PERFORMANCE
+5.08%
1 YEAR PERFORMANCE
-39.34%
Baxter International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $19.80 | $20.09 (1.44%) | $20.19 | $19.61 | 5.13 M | $10.25 B |
| 01/29/2026 | $19.73 | $19.73 (0%) | $19.80 | $19.23 | 6.49 M | $10.14 B |
| 01/28/2026 | $19.52 | $19.61 (0.46%) | $19.78 | $19.49 | 5.98 M | $10.08 B |
| 01/27/2026 | $19.52 | $19.57 (0.26%) | $19.66 | $19.27 | 5.87 M | $10.06 B |
| 01/26/2026 | $19.87 | $19.65 (-1.11%) | $19.93 | $19.60 | 5.74 M | $10.10 B |
| 01/23/2026 | $19.88 | $19.84 (-0.2%) | $20.02 | $19.43 | 7.41 M | $10.20 B |
| 01/22/2026 | $19.97 | $20.07 (0.5%) | $20.45 | $19.80 | 9.63 M | $10.32 B |
| 01/21/2026 | $19.57 | $19.71 (0.72%) | $20.01 | $19.52 | 10.13 M | $10.13 B |
| 01/20/2026 | $19.94 | $19.38 (-2.81%) | $19.94 | $19.36 | 11.49 M | $9.96 B |
| 01/16/2026 | $20.20 | $20.11 (-0.45%) | $20.41 | $20.06 | 7.64 M | $10.34 B |
| 01/15/2026 | $19.89 | $20.37 (2.41%) | $20.45 | $19.77 | 8.91 M | $10.47 B |
| 01/14/2026 | $19.61 | $19.84 (1.17%) | $20.02 | $19.36 | 8.11 M | $10.20 B |
| 01/13/2026 | $20.27 | $19.65 (-3.06%) | $20.47 | $19.40 | 9.38 M | $10.10 B |
| 01/12/2026 | $21.03 | $20.15 (-4.18%) | $21.03 | $19.80 | 11.07 M | $10.36 B |
| 01/09/2026 | $20.90 | $21.07 (0.81%) | $21.25 | $20.61 | 11.53 M | $10.83 B |
| 01/08/2026 | $20.28 | $20.69 (2.02%) | $20.81 | $20.08 | 15.30 M | $10.63 B |
| 01/07/2026 | $20.72 | $20.40 (-1.54%) | $20.81 | $20.23 | 10.85 M | $10.49 B |
| 01/06/2026 | $20.02 | $20.55 (2.65%) | $20.62 | $19.99 | 7.68 M | $10.56 B |
| 01/05/2026 | $19.59 | $19.89 (1.53%) | $20.34 | $19.54 | 12.22 M | $10.22 B |
| 01/02/2026 | $19.30 | $19.50 (1.04%) | $19.64 | $19.17 | 6.11 M | $10.02 B |
| 12/31/2025 | $19.21 | $19.11 (-0.52%) | $19.36 | $19.04 | 5.06 M | $9.82 B |
| 12/30/2025 | $19.27 | $19.30 (0.16%) | $19.49 | $19.24 | 4.44 M | $9.92 B |
| 12/29/2025 | $19.37 | $19.25 (-0.62%) | $19.47 | $19.10 | 6.45 M | $9.89 B |
| 12/26/2025 | $19.08 | $19.38 (1.57%) | $19.39 | $19.03 | 3.81 M | $9.96 B |
| 12/24/2025 | $18.97 | $19.11 (0.74%) | $19.14 | $18.92 | 2.31 M | $9.82 B |
| 12/23/2025 | $18.98 | $18.93 (-0.26%) | $18.99 | $18.65 | 5.03 M | $9.73 B |
| 12/22/2025 | $18.85 | $18.98 (0.69%) | $19.22 | $18.84 | 8.13 M | $9.76 B |
| 12/19/2025 | $19.06 | $18.96 (-0.52%) | $19.31 | $18.94 | 15.93 M | $9.75 B |
| 12/18/2025 | $19.31 | $19.07 (-1.24%) | $19.43 | $19.02 | 7.95 M | $9.80 B |
| 12/17/2025 | $19.00 | $19.29 (1.53%) | $19.41 | $18.97 | 8.59 M | $9.92 B |
| 12/16/2025 | $19.54 | $19.05 (-2.51%) | $19.57 | $18.82 | 8.97 M | $9.79 B |
| 12/15/2025 | $19.25 | $19.53 (1.45%) | $19.82 | $19.12 | 9.15 M | $10.04 B |
| 12/12/2025 | $19.00 | $19.15 (0.79%) | $19.34 | $18.92 | 10.80 M | $9.84 B |
| 12/11/2025 | $18.38 | $18.90 (2.83%) | $18.91 | $18.25 | 8.94 M | $9.71 B |
| 12/10/2025 | $18.20 | $18.26 (0.33%) | $18.39 | $17.92 | 11.64 M | $9.39 B |
| 12/09/2025 | $18.10 | $18.16 (0.33%) | $18.30 | $18.01 | 6.33 M | $9.33 B |
| 12/08/2025 | $18.65 | $18.16 (-2.63%) | $18.68 | $18.11 | 9.19 M | $9.33 B |
| 12/05/2025 | $18.64 | $18.54 (-0.54%) | $18.81 | $18.46 | 8.57 M | $9.53 B |
| 12/04/2025 | $18.84 | $18.48 (-1.91%) | $18.93 | $18.33 | 7.93 M | $9.50 B |
| 12/03/2025 | $19.00 | $18.89 (-0.58%) | $19.17 | $18.86 | 6.09 M | $9.71 B |
| 12/02/2025 | $18.99 | $18.84 (-0.79%) | $18.99 | $18.60 | 8.46 M | $9.68 B |
| 12/01/2025 | $18.62 | $19.08 (2.47%) | $19.20 | $18.54 | 9.64 M | $9.81 B |
| 11/28/2025 | $18.72 | $18.74 (0.11%) | $18.84 | $18.61 | 3.77 M | $9.63 B |
| 11/26/2025 | $18.59 | $18.91 (1.72%) | $18.95 | $18.53 | 7.17 M | $9.72 B |
| 11/25/2025 | $18.34 | $18.66 (1.74%) | $18.72 | $18.20 | 7.34 M | $9.59 B |
| 11/24/2025 | $18.31 | $18.18 (-0.71%) | $18.46 | $18.11 | 8.51 M | $9.34 B |
| 11/21/2025 | $17.58 | $18.31 (4.15%) | $18.61 | $17.56 | 8.28 M | $9.41 B |
| 11/20/2025 | $17.66 | $17.42 (-1.36%) | $17.86 | $17.40 | 8.31 M | $8.95 B |
| 11/19/2025 | $18.14 | $17.69 (-2.48%) | $18.17 | $17.54 | 7.69 M | $9.09 B |
| 11/18/2025 | $17.69 | $18.15 (2.6%) | $18.22 | $17.40 | 9.78 M | $9.33 B |
| 11/17/2025 | $18.38 | $17.77 (-3.32%) | $18.47 | $17.75 | 7.79 M | $9.13 B |
| 11/14/2025 | $18.60 | $18.47 (-0.7%) | $18.69 | $18.31 | 7.47 M | $9.49 B |
| 11/13/2025 | $18.63 | $18.70 (0.38%) | $18.92 | $18.52 | 9.83 M | $9.61 B |
| 11/12/2025 | $18.30 | $18.70 (2.19%) | $18.92 | $18.27 | 12.36 M | $9.61 B |
| 11/11/2025 | $17.83 | $18.25 (2.36%) | $18.31 | $17.70 | 12.07 M | $9.38 B |
| 11/10/2025 | $17.98 | $17.75 (-1.28%) | $18.00 | $17.57 | 7.89 M | $9.12 B |
| 11/07/2025 | $17.95 | $18.00 (0.28%) | $18.11 | $17.78 | 7.41 M | $9.25 B |
| 11/06/2025 | $17.94 | $17.98 (0.22%) | $18.16 | $17.51 | 10.35 M | $9.24 B |
| 11/05/2025 | $17.87 | $17.95 (0.45%) | $18.08 | $17.47 | 11.33 M | $9.23 B |
| 11/04/2025 | $18.18 | $17.94 (-1.32%) | $18.32 | $17.74 | 11.71 M | $9.22 B |
| 11/03/2025 | $18.30 | $18.21 (-0.49%) | $18.40 | $18.05 | 11.40 M | $9.36 B |
| 10/31/2025 | $18.81 | $18.47 (-1.81%) | $18.95 | $18.44 | 11.56 M | $9.49 B |
| 10/30/2025 | $18.94 | $19.16 (1.16%) | $19.81 | $18.42 | 24.02 M | $9.85 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.
