5 DAY PERFORMANCE
-10.80%
1 MONTH PERFORMANCE
-6.86%
3 MONTH PERFORMANCE
+12.27%
6 MONTH PERFORMANCE
-7.48%
YEAR-TO-DATE PERFORMANCE
-6.17%
1 YEAR PERFORMANCE
-41.00%
Baxter International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $19.26 | $19.18 (-0.42%) | $19.67 | $19.06 | 7.22 M | $9.88 B |
| 05/21/2026 | $18.49 | $19.03 (2.92%) | $19.11 | $18.40 | 8.76 M | $9.80 B |
| 05/20/2026 | $18.44 | $18.77 (1.79%) | $18.83 | $18.01 | 6.80 M | $9.67 B |
| 05/19/2026 | $17.70 | $18.33 (3.56%) | $18.35 | $17.56 | 5.66 M | $9.44 B |
| 05/18/2026 | $17.40 | $17.79 (2.24%) | $17.95 | $17.39 | 6.25 M | $9.16 B |
| 05/15/2026 | $17.66 | $17.30 (-2.04%) | $17.83 | $17.23 | 5.36 M | $8.91 B |
| 05/14/2026 | $17.57 | $17.78 (1.2%) | $17.98 | $17.39 | 5.34 M | $9.16 B |
| 05/13/2026 | $17.71 | $17.31 (-2.26%) | $17.95 | $17.09 | 7.90 M | $8.91 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 | $9.35 B |
| 04/23/2026 | $18.31 | $18.41 (0.55%) | $18.49 | $18.08 | 4.79 M | $9.48 B |
| 04/22/2026 | $18.81 | $18.31 (-2.66%) | $19.11 | $18.25 | 4.56 M | $9.43 B |
| 04/21/2026 | $18.86 | $18.49 (-1.96%) | $19.18 | $18.48 | 7.35 M | $9.52 B |
| 04/20/2026 | $18.47 | $18.84 (2%) | $18.97 | $18.42 | 6.73 M | $9.70 B |
| 04/17/2026 | $18.26 | $18.71 (2.46%) | $19.19 | $18.25 | 8.97 M | $9.64 B |
| 04/16/2026 | $17.57 | $18.14 (3.24%) | $18.18 | $17.45 | 6.06 M | $9.34 B |
| 04/15/2026 | $17.61 | $17.60 (-0.06%) | $17.76 | $17.53 | 4.01 M | $9.06 B |
| 04/14/2026 | $17.74 | $17.59 (-0.85%) | $18.05 | $17.57 | 5.76 M | $9.06 B |
| 04/13/2026 | $16.96 | $17.63 (3.95%) | $17.68 | $16.81 | 12.11 M | $9.08 B |
| 04/10/2026 | $17.42 | $17.15 (-1.55%) | $17.55 | $17.12 | 3.54 M | $8.83 B |
| 04/09/2026 | $17.18 | $17.30 (0.7%) | $17.50 | $16.98 | 5.44 M | $8.91 B |
| 04/08/2026 | $17.40 | $17.24 (-0.92%) | $17.78 | $17.04 | 6.36 M | $8.88 B |
| 04/07/2026 | $16.71 | $16.62 (-0.54%) | $16.80 | $16.38 | 4.74 M | $8.56 B |
| 04/06/2026 | $16.66 | $16.65 (-0.06%) | $16.85 | $16.51 | 6.42 M | $8.57 B |
| 04/02/2026 | $16.49 | $16.68 (1.15%) | $17.04 | $16.31 | 6.51 M | $8.59 B |
| 04/01/2026 | $17.00 | $16.78 (-1.29%) | $17.20 | $16.76 | 8.41 M | $8.64 B |
| 03/31/2026 | $16.08 | $16.80 (4.48%) | $16.95 | $15.90 | 9.82 M | $8.65 B |
| 03/30/2026 | $16.00 | $15.80 (-1.25%) | $16.14 | $15.73 | 7.45 M | $8.14 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.
