BAX
Baxter Intl (BAX)
NYSE
$22.66+$0.09 (+0.40%)
Price as of Jul 13, 2026 7:58 PM EDT
  • $11.7B
    Market Cap
  • -20.21%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    +8.20%
    Low Price$19.39
    High Price$22.86
  • 3 Months
    +28.09%
    Low Price$16.62
    High Price$22.86
  • 1 Year
    -20.21%
    Low Price$15.80
    High Price$29.22
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
22.60
22.92
22.37
22.57
-0.22%
8,519,518
07/10/2026
22.64
22.72
22.35
22.62
+0.71%
3,103,026
07/09/2026
22.25
22.55
21.73
22.46
+2.18%
4,066,520
07/08/2026
22.49
22.65
21.85
21.98
-3.85%
6,788,553
07/07/2026
23.00
23.53
22.83
22.86
+1.24%
5,990,911
07/06/2026
22.78
22.83
22.16
22.58
-0.31%
4,891,599
07/02/2026
22.12
22.76
22.02
22.65
+4.43%
6,546,027
07/01/2026
21.40
21.95
21.38
21.69
+1.74%
6,497,627
06/30/2026
22.14
22.18
21.31
21.32
-3.18%
6,891,765
06/29/2026
21.95
22.09
21.81
22.02
-0.09%
5,722,298
06/26/2026
21.47
22.18
21.43
22.04
+2.27%
10,259,456
06/25/2026
21.23
21.73
21.14
21.55
+2.42%
6,650,732
06/24/2026
20.32
21.13
20.31
21.04
+4.68%
6,066,508
06/23/2026
19.50
20.17
19.42
20.10
+2.24%
5,072,628
06/22/2026
19.90
20.04
19.63
19.66
-1.16%
4,801,019
06/18/2026
19.70
20.10
19.54
19.89
+2.58%
11,167,636
06/17/2026
20.42
20.62
19.38
19.39
-5.23%
7,122,201
06/16/2026
20.91
21.03
20.36
20.46
-1.68%
6,839,627
06/15/2026
21.03
21.30
20.78
20.81
-0.24%
6,022,125
06/12/2026
20.67
20.89
20.25
20.86
+1.81%
7,621,468
06/11/2026
20.20
20.66
20.04
20.49
+0.89%
7,523,023
06/10/2026
19.97
20.98
19.77
20.31
+1.40%
11,724,739
06/09/2026
19.46
20.16
19.36
20.03
+4.11%
6,492,795
06/08/2026
19.33
19.50
19.05
19.24
-0.72%
5,044,259
06/05/2026
19.44
19.75
19.32
19.38
+0.16%
6,837,182
06/04/2026
18.99
19.50
18.90
19.35
+4.37%
5,752,226
06/03/2026
18.53
18.86
18.42
18.54
-0.75%
4,588,186
06/02/2026
18.33
19.08
18.22
18.68
+1.52%
5,980,508
06/01/2026
18.57
18.68
18.11
18.40
-2.02%
8,559,618
05/29/2026
19.06
19.18
18.77
18.78
-2.39%
8,489,137
05/29/2026
$0.01 Dividend
05/28/2026
18.75
19.30
18.58
19.24
-0.41%
5,024,751
05/27/2026
19.59
19.96
19.26
19.32
-0.26%
8,550,384
05/26/2026
19.17
19.51
18.93
19.37
+1.04%
5,291,056
05/22/2026
19.25
19.66
19.05
19.17
+0.79%
7,219,919
05/21/2026
18.48
19.11
18.39
19.02
+1.39%
8,756,409
05/20/2026
18.43
18.82
18.00
18.76
+2.40%
6,800,851
05/19/2026
17.69
18.34
17.55
18.32
+3.04%
5,663,145
05/18/2026
17.39
17.94
17.38
17.78
+2.83%
6,252,108
05/15/2026
17.65
17.82
17.22
17.29
-2.70%
5,357,054
05/14/2026
17.56
17.97
17.38
17.77
+2.72%
5,340,568
05/13/2026
17.70
17.94
17.08
17.30
-3.24%
7,899,496
05/12/2026
17.64
18.04
17.49
17.88
+2.05%
7,160,752
05/11/2026
17.95
18.08
17.27
17.52
-2.56%
7,239,882
05/08/2026
17.70
17.99
17.28
17.98
+2.86%
7,866,016
05/07/2026
17.15
17.56
17.15
17.48
+3.00%
6,617,783
05/06/2026
16.98
17.30
16.85
16.97
+1.37%
5,871,329
05/05/2026
16.73
16.95
16.47
16.74
+0.78%
7,641,369
05/04/2026
17.19
17.42
16.51
16.61
-3.43%
7,425,913
05/01/2026
17.83
17.84
17.04
17.20
-2.10%
10,872,043
04/30/2026
17.72
18.01
16.16
17.57
+4.02%
21,192,068
04/30/2026
$0.37 Earnings
04/29/2026
17.78
17.81
16.82
16.89
-5.80%
15,297,126
04/28/2026
18.49
18.63
17.92
17.93
-2.97%
9,652,655
04/27/2026
18.13
18.66
18.13
18.48
+1.82%
7,138,462
04/24/2026
18.32
18.47
17.89
18.15
-1.36%
5,051,579
04/23/2026
18.30
18.48
18.07
18.40
+0.55%
4,793,902
04/22/2026
18.80
19.10
18.24
18.30
-0.97%
4,560,926
04/21/2026
18.85
19.18
18.47
18.48
-1.86%
7,348,432
04/20/2026
18.46
18.96
18.41
18.83
+0.69%
6,729,236
04/17/2026
18.25
19.18
18.24
18.70
+3.14%
8,972,760
04/16/2026
17.56
18.17
17.44
18.13
+3.07%
6,056,904
04/15/2026
17.60
17.75
17.52
17.59
+0.06%
4,005,848
04/14/2026
17.73
18.04
17.56
17.58
-0.23%
5,761,419
04/13/2026
16.95
17.67
16.80
17.62
+2.80%
12,110,016
04/10/2026
17.41
17.54
17.11
17.14
-0.87%
3,536,517
04/09/2026
17.17
17.49
16.97
17.29
+0.35%
5,487,786
04/08/2026
17.39
17.77
17.03
17.23
+3.73%
6,358,471
04/07/2026
16.70
16.79
16.37
16.61
-0.18%
4,742,257
04/06/2026
16.65
16.84
16.50
16.64
-0.18%
6,418,866
04/02/2026
16.48
17.03
16.30
16.67
-0.60%
6,513,625
04/01/2026
16.99
17.19
16.75
16.77
-0.12%
8,409,488
03/31/2026
16.07
16.94
15.89
16.79
+6.33%
9,817,285
03/30/2026
15.99
16.13
15.72
15.79
-1.06%
7,451,520
03/27/2026
16.58
16.65
15.86
15.96
-4.20%
6,517,646
03/26/2026
16.99
17.49
16.55
16.66
-2.63%
9,618,302
03/25/2026
16.97
17.22
16.44
17.11
+2.39%
6,423,213
03/24/2026
16.35
16.83
16.22
16.71
+0.66%
9,013,941
03/23/2026
16.61
16.90
16.32
16.60
+2.85%
11,077,963
03/20/2026
16.52
16.79
16.07
16.14
-3.06%
19,140,648
03/19/2026
16.89
17.04
16.35
16.65
-2.52%
9,493,973
03/18/2026
17.49
17.49
17.08
17.08
-3.01%
6,157,925
03/17/2026
17.33
17.83
17.31
17.61
+3.16%
7,339,019
03/16/2026
17.14
17.70
16.83
17.07
-1.84%
13,190,611
03/13/2026
18.39
18.55
17.22
17.39
-3.39%
8,897,394
03/12/2026
17.74
18.27
17.33
18.00
-0.22%
12,051,817
03/11/2026
17.50
18.25
17.28
18.04
+3.38%
12,639,419
03/10/2026
17.91
17.98
17.39
17.45
-2.51%
9,355,939
03/09/2026
17.25
17.96
16.99
17.90
+1.24%
10,923,572
03/06/2026
18.32
18.40
17.53
17.68
-4.89%
10,709,787
03/05/2026
18.70
18.95
18.40
18.59
-2.26%
10,856,292
03/04/2026
19.10
19.22
18.65
19.02
0.00%
8,653,038
03/03/2026
19.05
19.30
18.46
19.02
-3.35%
9,039,603
03/02/2026
19.87
19.96
19.27
19.68
-3.34%
7,287,906
02/27/2026
20.18
20.47
19.89
20.36
+0.10%
36,636,902
02/27/2026
$0.01 Dividend
02/26/2026
20.81
21.13
20.25
20.34
-1.78%
7,145,554
02/25/2026
20.42
20.91
20.18
20.71
+0.48%
6,489,964
02/24/2026
21.18
21.39
20.55
20.61
-2.96%
7,121,101
02/23/2026
21.23
21.46
21.05
21.24
-1.48%
6,047,601