5 DAY PERFORMANCE
-32.70%
1 MONTH PERFORMANCE
-19.96%
3 MONTH PERFORMANCE
-6.52%
6 MONTH PERFORMANCE
-13.09%
YEAR-TO-DATE PERFORMANCE
-6.17%
1 YEAR PERFORMANCE
-26.94%
Baxter International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $26.51 | $26.34 (-0.64%) | $26.67 | $26.09 | 4.36 M | $13.62 B |
| 08/20/2026 | $25.90 | $26.41 (1.97%) | $26.78 | $25.90 | 3.53 M | $13.65 B |
| 08/19/2026 | $26.04 | $26.64 (2.3%) | $26.75 | $25.87 | 5.05 M | $13.77 B |
| 08/18/2026 | $26.08 | $25.94 (-0.54%) | $26.34 | $25.75 | 6.69 M | $13.41 B |
| 08/17/2026 | $26.47 | $25.91 (-2.12%) | $26.47 | $25.87 | 5.85 M | $13.40 B |
| 08/14/2026 | $27.01 | $26.73 (-1.04%) | $27.16 | $26.60 | 4.96 M | $13.82 B |
| 08/13/2026 | $27.02 | $27.05 (0.11%) | $27.45 | $26.90 | 6.71 M | $13.98 B |
| 08/12/2026 | $27.20 | $26.95 (-0.92%) | $27.40 | $26.64 | 6.88 M | $13.93 B |
| 08/11/2026 | $27.55 | $27.61 (0.22%) | $28.02 | $27.38 | 7.58 M | $14.27 B |
| 08/10/2026 | $27.12 | $27.78 (2.43%) | $27.97 | $26.78 | 8.31 M | $14.36 B |
| 08/07/2026 | $26.93 | $27.55 (2.3%) | $27.88 | $26.56 | 8.16 M | $14.24 B |
| 08/06/2026 | $27.41 | $27.01 (-1.46%) | $27.95 | $26.82 | 6.94 M | $13.96 B |
| 08/05/2026 | $28.20 | $27.33 (-3.09%) | $28.21 | $27.09 | 9.30 M | $14.13 B |
| 08/04/2026 | $27.74 | $28.35 (2.2%) | $28.38 | $27.48 | 10.21 M | $14.66 B |
| 08/03/2026 | $26.98 | $28.10 (4.15%) | $28.30 | $26.90 | 10.45 M | $14.53 B |
| 07/31/2026 | $26.92 | $26.16 (-2.82%) | $27.15 | $26.03 | 9.28 M | $13.52 B |
| 07/30/2026 | $29.07 | $26.75 (-7.98%) | $30.00 | $26.05 | 22.67 M | $13.83 B |
| 07/29/2026 | $24.40 | $24.77 (1.52%) | $24.93 | $24.28 | 9.43 M | $12.81 B |
| 07/28/2026 | $23.85 | $24.37 (2.18%) | $24.75 | $23.58 | 7.10 M | $12.60 B |
| 07/27/2026 | $22.68 | $23.34 (2.91%) | $23.40 | $22.60 | 5.45 M | $12.07 B |
| 07/24/2026 | $21.95 | $22.40 (2.05%) | $22.65 | $21.90 | 4.98 M | $11.54 B |
| 07/23/2026 | $21.56 | $21.67 (0.51%) | $21.78 | $21.40 | 4.52 M | $11.16 B |
| 07/22/2026 | $22.53 | $21.74 (-3.51%) | $22.56 | $21.70 | 4.51 M | $11.20 B |
| 07/21/2026 | $21.86 | $22.21 (1.6%) | $22.24 | $21.84 | 3.96 M | $11.44 B |
| 07/20/2026 | $22.46 | $22.07 (-1.74%) | $22.52 | $21.94 | 4.98 M | $11.37 B |
| 07/17/2026 | $23.16 | $22.61 (-2.37%) | $23.71 | $22.59 | 6.55 M | $11.64 B |
| 07/16/2026 | $22.50 | $23.35 (3.78%) | $23.38 | $22.18 | 6.94 M | $12.03 B |
| 07/15/2026 | $21.93 | $22.15 (1%) | $22.45 | $21.82 | 5.02 M | $11.41 B |
| 07/14/2026 | $21.93 | $21.80 (-0.59%) | $21.93 | $21.16 | 5.05 M | $11.23 B |
| 07/13/2026 | $22.60 | $22.57 (-0.13%) | $22.92 | $22.37 | 8.52 M | $11.62 B |
| 07/10/2026 | $22.64 | $22.62 (-0.09%) | $22.72 | $22.35 | 3.10 M | $11.65 B |
| 07/09/2026 | $22.25 | $22.46 (0.94%) | $22.55 | $21.73 | 4.06 M | $11.57 B |
| 07/08/2026 | $22.49 | $21.98 (-2.27%) | $22.65 | $21.85 | 6.79 M | $11.32 B |
| 07/07/2026 | $23.00 | $22.86 (-0.61%) | $23.53 | $22.83 | 5.99 M | $11.77 B |
| 07/06/2026 | $22.78 | $22.58 (-0.88%) | $22.83 | $22.16 | 4.89 M | $11.63 B |
| 07/02/2026 | $22.12 | $22.65 (2.4%) | $22.76 | $22.02 | 6.55 M | $11.66 B |
| 07/01/2026 | $21.40 | $21.69 (1.36%) | $21.95 | $21.38 | 6.50 M | $11.17 B |
| 06/30/2026 | $22.14 | $21.32 (-3.7%) | $22.18 | $21.31 | 6.89 M | $10.98 B |
| 06/29/2026 | $21.95 | $22.02 (0.32%) | $22.09 | $21.81 | 5.72 M | $11.34 B |
| 06/26/2026 | $21.47 | $22.04 (2.65%) | $22.18 | $21.43 | 10.26 M | $11.35 B |
| 06/25/2026 | $21.23 | $21.55 (1.51%) | $21.73 | $21.14 | 6.65 M | $11.10 B |
| 06/24/2026 | $20.32 | $21.04 (3.54%) | $21.13 | $20.31 | 6.07 M | $10.84 B |
| 06/23/2026 | $19.50 | $20.10 (3.08%) | $20.17 | $19.42 | 5.07 M | $10.35 B |
| 06/22/2026 | $19.90 | $19.66 (-1.21%) | $20.04 | $19.63 | 4.80 M | $10.12 B |
| 06/18/2026 | $19.70 | $19.89 (0.96%) | $20.10 | $19.54 | 11.17 M | $10.24 B |
| 06/17/2026 | $20.42 | $19.39 (-5.04%) | $20.62 | $19.38 | 7.12 M | $9.99 B |
| 06/16/2026 | $20.91 | $20.46 (-2.15%) | $21.03 | $20.36 | 6.84 M | $10.54 B |
| 06/15/2026 | $21.03 | $20.81 (-1.05%) | $21.30 | $20.78 | 6.02 M | $10.72 B |
| 06/12/2026 | $20.67 | $20.86 (0.92%) | $20.89 | $20.25 | 7.62 M | $10.74 B |
| 06/11/2026 | $20.20 | $20.49 (1.44%) | $20.66 | $20.04 | 7.53 M | $10.55 B |
| 06/10/2026 | $19.97 | $20.31 (1.7%) | $20.98 | $19.77 | 11.73 M | $10.46 B |
| 06/09/2026 | $19.46 | $20.03 (2.93%) | $20.16 | $19.36 | 6.49 M | $10.32 B |
| 06/08/2026 | $19.33 | $19.24 (-0.47%) | $19.50 | $19.05 | 5.04 M | $9.91 B |
| 06/05/2026 | $19.44 | $19.38 (-0.31%) | $19.75 | $19.32 | 6.84 M | $9.98 B |
| 06/04/2026 | $18.99 | $19.35 (1.9%) | $19.50 | $18.90 | 5.96 M | $9.97 B |
| 06/03/2026 | $18.53 | $18.54 (0.05%) | $18.86 | $18.42 | 4.59 M | $9.55 B |
| 06/02/2026 | $18.33 | $18.68 (1.91%) | $19.08 | $18.22 | 5.98 M | $9.62 B |
| 06/01/2026 | $18.57 | $18.40 (-0.92%) | $18.68 | $18.11 | 8.56 M | $9.48 B |
| 05/29/2026 | $19.06 | $18.78 (-1.47%) | $19.18 | $18.77 | 8.49 M | $9.67 B |
| 05/28/2026 | $18.76 | $19.25 (2.61%) | $19.31 | $18.59 | 5.03 M | $9.91 B |
| 05/27/2026 | $19.60 | $19.33 (-1.38%) | $19.97 | $19.27 | 8.55 M | $9.95 B |
| 05/26/2026 | $19.18 | $19.38 (1.04%) | $19.52 | $18.94 | 5.29 M | $9.98 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.
