5 DAY PERFORMANCE
+29.17%
1 MONTH PERFORMANCE
+32.61%
3 MONTH PERFORMANCE
-2.37%
6 MONTH PERFORMANCE
-22.63%
YEAR-TO-DATE PERFORMANCE
-18.14%
1 YEAR PERFORMANCE
-25.05%
Baxter International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/29/2025 | $22.74 | $22.42 (-1.41%) | $22.92 | $22.34 | 7.77 M | $11.52 B |
| 10/28/2025 | $23.04 | $22.86 (-0.78%) | $23.21 | $22.77 | 5.72 M | $11.75 B |
| 10/27/2025 | $23.26 | $23.17 (-0.39%) | $23.35 | $23.01 | 6.41 M | $11.91 B |
| 10/24/2025 | $23.24 | $23.02 (-0.95%) | $23.28 | $22.94 | 3.72 M | $11.81 B |
| 10/23/2025 | $22.97 | $22.99 (0.09%) | $23.11 | $22.53 | 5.68 M | $11.79 B |
| 10/22/2025 | $22.89 | $22.93 (0.17%) | $23.49 | $22.85 | 4.73 M | $11.76 B |
| 10/21/2025 | $23.03 | $22.75 (-1.22%) | $23.14 | $22.58 | 6.57 M | $11.67 B |
| 10/20/2025 | $23.24 | $23.13 (-0.47%) | $23.60 | $23.11 | 4.50 M | $11.87 B |
| 10/17/2025 | $22.93 | $23.09 (0.7%) | $23.09 | $22.57 | 3.95 M | $11.85 B |
| 10/16/2025 | $22.59 | $22.97 (1.68%) | $23.32 | $22.54 | 5.41 M | $11.78 B |
| 10/15/2025 | $22.77 | $22.75 (-0.09%) | $23.30 | $22.61 | 4.61 M | $11.67 B |
| 10/14/2025 | $21.99 | $22.82 (3.77%) | $22.87 | $21.88 | 6.02 M | $11.71 B |
| 10/13/2025 | $22.04 | $22.11 (0.32%) | $22.39 | $21.95 | 4.32 M | $11.34 B |
| 10/10/2025 | $22.65 | $21.95 (-3.09%) | $22.83 | $21.63 | 5.52 M | $11.26 B |
| 10/09/2025 | $22.94 | $22.51 (-1.87%) | $23.04 | $22.43 | 5.58 M | $11.55 B |
| 10/08/2025 | $22.71 | $22.75 (0.18%) | $22.92 | $22.55 | 4.84 M | $11.67 B |
| 10/07/2025 | $23.27 | $22.90 (-1.59%) | $23.28 | $22.88 | 4.81 M | $11.75 B |
| 10/06/2025 | $23.90 | $23.15 (-3.14%) | $23.92 | $23.11 | 6.33 M | $11.88 B |
| 10/03/2025 | $23.37 | $23.86 (2.1%) | $24.27 | $23.26 | 6.55 M | $12.24 B |
| 10/02/2025 | $23.19 | $23.23 (0.17%) | $23.63 | $23.01 | 4.73 M | $11.92 B |
| 10/01/2025 | $22.95 | $23.36 (1.79%) | $23.45 | $22.76 | 6.33 M | $11.98 B |
| 09/30/2025 | $22.35 | $22.77 (1.88%) | $22.86 | $22.08 | 6.03 M | $11.68 B |
| 09/29/2025 | $22.00 | $22.38 (1.73%) | $22.59 | $21.80 | 6.71 M | $11.48 B |
| 09/26/2025 | $21.75 | $21.98 (1.06%) | $22.05 | $21.68 | 10.54 M | $11.28 B |
| 09/25/2025 | $22.34 | $21.71 (-2.82%) | $22.43 | $21.59 | 7.39 M | $11.14 B |
| 09/24/2025 | $22.73 | $22.56 (-0.75%) | $22.91 | $22.52 | 5.87 M | $11.57 B |
| 09/23/2025 | $22.81 | $22.86 (0.22%) | $23.16 | $22.75 | 4.81 M | $11.73 B |
| 09/22/2025 | $23.00 | $22.81 (-0.83%) | $23.06 | $22.80 | 4.95 M | $11.70 B |
| 09/19/2025 | $23.71 | $23.02 (-2.91%) | $23.75 | $23.02 | 13.67 M | $11.81 B |
| 09/18/2025 | $23.47 | $23.69 (0.94%) | $23.81 | $23.35 | 3.61 M | $12.15 B |
| 09/17/2025 | $23.93 | $23.20 (-3.05%) | $24.11 | $23.10 | 5.19 M | $11.90 B |
| 09/16/2025 | $23.85 | $23.87 (0.08%) | $24.09 | $23.77 | 5.75 M | $12.25 B |
| 09/15/2025 | $24.01 | $23.80 (-0.87%) | $24.17 | $23.58 | 7.04 M | $12.21 B |
| 09/12/2025 | $24.32 | $23.99 (-1.36%) | $24.42 | $23.91 | 5.75 M | $12.31 B |
| 09/11/2025 | $23.94 | $24.49 (2.3%) | $24.52 | $23.90 | 4.03 M | $12.56 B |
| 09/10/2025 | $24.42 | $23.98 (-1.8%) | $24.63 | $23.97 | 4.47 M | $12.30 B |
| 09/09/2025 | $24.09 | $24.45 (1.49%) | $24.58 | $24.02 | 4.55 M | $12.54 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.
