5 DAY PERFORMANCE
-0.33%
1 MONTH PERFORMANCE
+1.70%
3 MONTH PERFORMANCE
-9.40%
6 MONTH PERFORMANCE
-4.12%
YEAR-TO-DATE PERFORMANCE
-6.17%
1 YEAR PERFORMANCE
-42.44%
Baxter International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $17.71 | $17.31 (-2.26%) | $17.95 | $17.09 | 7.90 M | $9.21 B |
| 05/12/2026 | $17.65 | $17.89 (1.36%) | $18.05 | $17.50 | 7.16 M | $9.21 B |
| 05/11/2026 | $17.96 | $17.53 (-2.39%) | $18.09 | $17.28 | 7.24 M | $9.03 B |
| 05/08/2026 | $17.71 | $17.99 (1.58%) | $18.00 | $17.29 | 7.87 M | $9.26 B |
| 05/07/2026 | $17.16 | $17.49 (1.92%) | $17.57 | $17.16 | 6.62 M | $9.01 B |
| 05/06/2026 | $16.99 | $16.98 (-0.06%) | $17.31 | $16.86 | 5.87 M | $8.74 B |
| 05/05/2026 | $16.74 | $16.75 (0.06%) | $16.96 | $16.48 | 7.64 M | $8.63 B |
| 05/04/2026 | $17.20 | $16.62 (-3.37%) | $17.43 | $16.52 | 7.43 M | $8.56 B |
| 05/01/2026 | $17.84 | $17.21 (-3.53%) | $17.85 | $17.05 | 10.87 M | $8.86 B |
| 04/30/2026 | $17.73 | $17.58 (-0.85%) | $18.02 | $16.17 | 21.19 M | $9.05 B |
| 04/29/2026 | $17.79 | $16.90 (-5%) | $17.82 | $16.83 | 15.30 M | $8.70 B |
| 04/28/2026 | $18.50 | $17.94 (-3.03%) | $18.64 | $17.93 | 9.65 M | $9.24 B |
| 04/27/2026 | $18.14 | $18.49 (1.93%) | $18.67 | $18.14 | 7.14 M | $9.52 B |
| 04/24/2026 | $18.33 | $18.16 (-0.93%) | $18.48 | $17.90 | 5.05 M | $9.33 B |
| 04/23/2026 | $18.31 | $18.41 (0.55%) | $18.49 | $18.08 | 4.79 M | $9.46 B |
| 04/22/2026 | $18.81 | $18.31 (-2.66%) | $19.11 | $18.25 | 4.56 M | $9.41 B |
| 04/21/2026 | $18.86 | $18.49 (-1.96%) | $19.18 | $18.48 | 7.35 M | $9.50 B |
| 04/20/2026 | $18.47 | $18.84 (2%) | $18.97 | $18.42 | 6.73 M | $9.68 B |
| 04/17/2026 | $18.26 | $18.71 (2.46%) | $19.19 | $18.25 | 8.97 M | $9.62 B |
| 04/16/2026 | $17.57 | $18.14 (3.24%) | $18.18 | $17.45 | 6.06 M | $9.32 B |
| 04/15/2026 | $17.61 | $17.60 (-0.06%) | $17.76 | $17.53 | 4.01 M | $9.05 B |
| 04/14/2026 | $17.74 | $17.59 (-0.85%) | $18.05 | $17.57 | 5.76 M | $9.04 B |
| 04/13/2026 | $16.96 | $17.63 (3.95%) | $17.68 | $16.81 | 12.11 M | $9.06 B |
| 04/10/2026 | $17.42 | $17.15 (-1.55%) | $17.55 | $17.12 | 3.54 M | $8.82 B |
| 04/09/2026 | $17.18 | $17.30 (0.7%) | $17.50 | $16.98 | 5.44 M | $8.89 B |
| 04/08/2026 | $17.40 | $17.24 (-0.92%) | $17.78 | $17.04 | 6.36 M | $8.86 B |
| 04/07/2026 | $16.71 | $16.62 (-0.54%) | $16.80 | $16.38 | 4.74 M | $8.54 B |
| 04/06/2026 | $16.66 | $16.65 (-0.06%) | $16.85 | $16.51 | 6.42 M | $8.56 B |
| 04/02/2026 | $16.49 | $16.68 (1.15%) | $17.04 | $16.31 | 6.51 M | $8.57 B |
| 04/01/2026 | $17.00 | $16.78 (-1.29%) | $17.20 | $16.76 | 8.41 M | $8.62 B |
| 03/31/2026 | $16.08 | $16.80 (4.48%) | $16.95 | $15.90 | 9.82 M | $8.64 B |
| 03/30/2026 | $16.00 | $15.80 (-1.25%) | $16.14 | $15.73 | 7.45 M | $8.12 B |
| 03/27/2026 | $16.59 | $15.97 (-3.74%) | $16.66 | $15.87 | 6.52 M | $8.21 B |
| 03/26/2026 | $17.00 | $16.67 (-1.94%) | $17.50 | $16.56 | 9.62 M | $8.57 B |
| 03/25/2026 | $16.98 | $17.12 (0.82%) | $17.23 | $16.45 | 6.42 M | $8.80 B |
| 03/24/2026 | $16.36 | $16.72 (2.2%) | $16.84 | $16.23 | 9.01 M | $8.59 B |
| 03/23/2026 | $16.62 | $16.61 (-0.06%) | $16.91 | $16.33 | 11.08 M | $8.54 B |
| 03/20/2026 | $16.53 | $16.15 (-2.3%) | $16.80 | $16.08 | 19.15 M | $8.30 B |
| 03/19/2026 | $16.90 | $16.66 (-1.42%) | $17.05 | $16.36 | 9.49 M | $8.56 B |
| 03/18/2026 | $17.50 | $17.09 (-2.34%) | $17.50 | $17.09 | 6.16 M | $8.78 B |
| 03/17/2026 | $17.34 | $17.62 (1.61%) | $17.84 | $17.32 | 7.34 M | $9.06 B |
| 03/16/2026 | $17.15 | $17.08 (-0.41%) | $17.71 | $16.84 | 13.19 M | $8.78 B |
| 03/13/2026 | $18.40 | $17.40 (-5.43%) | $18.56 | $17.22 | 8.90 M | $8.94 B |
| 03/12/2026 | $17.75 | $18.01 (1.46%) | $18.27 | $17.34 | 12.05 M | $9.26 B |
| 03/11/2026 | $17.51 | $18.05 (3.08%) | $18.26 | $17.29 | 12.64 M | $9.28 B |
| 03/10/2026 | $17.92 | $17.46 (-2.57%) | $17.99 | $17.40 | 9.36 M | $8.97 B |
| 03/09/2026 | $17.26 | $17.91 (3.77%) | $17.97 | $17.00 | 10.92 M | $9.21 B |
| 03/06/2026 | $18.33 | $17.69 (-3.49%) | $18.41 | $17.54 | 10.71 M | $9.09 B |
| 03/05/2026 | $18.71 | $18.60 (-0.59%) | $18.96 | $18.41 | 10.86 M | $9.56 B |
| 03/04/2026 | $19.11 | $19.03 (-0.42%) | $19.23 | $18.66 | 8.65 M | $9.78 B |
| 03/03/2026 | $19.06 | $19.03 (-0.16%) | $19.32 | $18.47 | 9.04 M | $9.78 B |
| 03/02/2026 | $19.88 | $19.69 (-0.96%) | $19.97 | $19.29 | 7.29 M | $10.12 B |
| 02/27/2026 | $20.19 | $20.37 (0.89%) | $20.49 | $19.91 | 36.64 M | $10.47 B |
| 02/26/2026 | $20.83 | $20.36 (-2.26%) | $21.16 | $20.27 | 7.15 M | $10.47 B |
| 02/25/2026 | $20.44 | $20.73 (1.42%) | $20.93 | $20.20 | 6.49 M | $10.66 B |
| 02/24/2026 | $21.20 | $20.63 (-2.69%) | $21.41 | $20.58 | 7.12 M | $10.60 B |
| 02/23/2026 | $21.25 | $21.26 (0.05%) | $21.48 | $21.07 | 6.05 M | $10.93 B |
| 02/20/2026 | $21.50 | $21.58 (0.37%) | $21.84 | $20.93 | 7.38 M | $11.09 B |
| 02/19/2026 | $21.89 | $21.34 (-2.51%) | $21.93 | $21.21 | 6.57 M | $10.97 B |
| 02/18/2026 | $20.58 | $21.87 (6.27%) | $22.08 | $20.53 | 14.10 M | $11.24 B |
| 02/17/2026 | $20.09 | $20.74 (3.24%) | $20.92 | $19.97 | 11.82 M | $10.66 B |
| 02/13/2026 | $18.67 | $19.79 (6%) | $20.13 | $18.61 | 15.81 M | $10.17 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.
