BAX
Baxter Intl (BAX)
NYSE
$26.16-$0.26 (-0.98%)
Price as of Nov 11, 2026 7:30 PM EST
  • $13.7B
    Market Cap
  • 45.05%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    +8.50%
    Low Price$23.00
    High Price$26.50
  • 3 Months
    -4.86%
    Low Price$22.80
    High Price$27.04
  • 1 Year
    +45.05%
    Low Price$15.79
    High Price$28.34
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
26.18
26.49
25.57
26.42
+0.04%
3,830,324
11/09/2026
26.17
26.71
25.87
26.41
+2.40%
4,538,672
11/06/2026
24.99
25.83
24.76
25.79
+0.55%
6,195,214
11/05/2026
26.82
26.97
25.09
25.65
-3.21%
10,103,099
11/04/2026
26.24
27.09
25.87
26.50
+3.96%
10,491,636
11/03/2026
24.04
25.57
23.90
25.49
+5.24%
9,397,478
11/02/2026
23.34
24.25
23.27
24.22
+5.30%
10,163,352
10/30/2026
23.59
23.59
22.50
23.00
-2.13%
11,817,506
10/29/2026
26.00
26.10
23.37
23.50
-7.70%
15,670,050
10/29/2026
$0.58 Earnings
10/28/2026
25.11
26.03
24.93
25.46
+2.17%
12,433,624
10/27/2026
25.20
25.25
24.81
24.92
-1.46%
5,490,015
10/26/2026
25.62
25.62
25.06
25.29
-0.04%
4,043,455
10/23/2026
25.71
25.71
25.20
25.30
-1.36%
4,936,026
10/22/2026
24.73
25.71
24.68
25.65
+3.85%
5,205,217
10/21/2026
24.36
24.83
24.26
24.70
+0.78%
5,375,697
10/20/2026
25.08
25.23
23.62
24.51
-1.92%
12,183,586
10/19/2026
25.09
25.45
24.90
24.99
-1.15%
5,345,853
10/16/2026
25.95
25.99
25.13
25.28
-1.86%
4,408,743
10/15/2026
25.25
25.89
25.22
25.76
+3.87%
4,508,145
10/14/2026
24.86
25.04
24.59
24.80
-0.36%
5,209,623
10/13/2026
25.06
25.26
24.52
24.89
+0.44%
3,249,507
10/12/2026
24.44
24.85
24.34
24.78
+1.77%
5,234,356
10/09/2026
23.93
24.47
23.84
24.35
+1.88%
3,011,407
10/08/2026
23.97
24.14
23.50
23.90
-0.29%
7,561,622
10/07/2026
24.20
24.60
23.82
23.97
-1.60%
4,770,356
10/06/2026
24.32
24.42
23.92
24.36
+0.58%
6,523,445
10/05/2026
23.46
24.29
23.24
24.22
+3.11%
10,163,190
10/02/2026
23.84
23.85
23.40
23.49
-0.63%
4,808,263
10/01/2026
23.95
24.04
23.48
23.64
-1.50%
7,565,991
09/30/2026
23.50
24.10
23.37
24.00
+2.21%
8,727,220
09/29/2026
23.29
23.72
23.15
23.48
-0.04%
6,685,719
09/28/2026
23.21
23.82
23.11
23.49
+0.51%
6,171,495
09/25/2026
23.43
23.71
23.20
23.37
-0.47%
6,568,959
09/24/2026
23.48
23.76
23.20
23.48
-0.04%
7,346,082
09/23/2026
23.59
24.30
23.45
23.49
-0.80%
9,441,692
09/22/2026
23.21
23.87
23.21
23.68
+3.27%
7,364,439
09/21/2026
22.99
23.08
22.56
22.93
+0.57%
11,747,738
09/18/2026
23.05
23.16
22.71
22.80
-0.96%
9,968,219
09/17/2026
23.70
23.74
22.98
23.02
-2.17%
6,615,004
09/16/2026
23.76
23.87
23.18
23.53
-0.76%
9,453,579
09/15/2026
23.94
23.94
23.16
23.71
-0.63%
6,145,777
09/14/2026
24.01
24.22
23.61
23.86
+0.25%
5,741,921
09/11/2026
24.65
24.77
23.67
23.80
-1.57%
5,450,645
09/10/2026
24.15
24.38
23.92
24.18
-0.86%
5,751,355
09/09/2026
24.71
25.21
24.39
24.39
-1.89%
5,299,244
09/08/2026
25.59
25.75
24.66
24.86
-3.76%
5,908,265
09/04/2026
25.33
26.12
25.26
25.83
+1.02%
3,415,196
09/03/2026
25.96
26.09
25.17
25.57
-0.51%
4,699,471
09/02/2026
25.55
26.05
25.48
25.70
+0.86%
4,167,853
09/01/2026
26.31
26.56
25.17
25.48
-2.00%
5,275,633
08/31/2026
25.91
26.35
25.86
26.00
-0.50%
3,992,239
08/28/2026
25.99
26.31
25.79
26.13
+0.81%
3,960,471
08/28/2026
$0.01 Dividend
08/27/2026
26.05
26.42
25.81
25.92
-2.15%
4,488,227
08/26/2026
26.48
26.74
26.11
26.49
+0.80%
5,186,561
08/25/2026
26.42
26.49
26.00
26.28
-0.76%
3,792,850
08/24/2026
26.36
26.60
26.05
26.48
+0.57%
4,426,556
08/21/2026
26.50
26.66
26.08
26.33
-0.27%
4,360,835
08/20/2026
25.89
26.77
25.89
26.40
-0.86%
3,527,898
08/19/2026
26.03
26.74
25.86
26.63
+2.70%
5,053,884
08/18/2026
26.07
26.32
25.74
25.93
+0.12%
6,688,490
08/17/2026
26.46
26.46
25.86
25.90
-3.07%
5,851,206
08/14/2026
27.00
27.15
26.58
26.72
-1.18%
4,957,256
08/13/2026
27.01
27.44
26.88
27.04
+0.37%
6,711,520
08/12/2026
27.19
27.39
26.63
26.94
-2.39%
6,881,081
08/11/2026
27.54
28.00
27.37
27.60
-0.61%
7,577,191
08/10/2026
27.11
27.96
26.77
27.77
+0.83%
8,306,900
08/07/2026
26.92
27.87
26.55
27.54
+2.00%
8,192,691
08/06/2026
27.40
27.94
26.80
27.00
-1.17%
6,944,710
08/05/2026
28.19
28.20
27.08
27.32
-3.60%
9,293,485
08/04/2026
27.73
28.36
27.47
28.34
+0.89%
10,209,476
08/03/2026
26.97
28.29
26.89
28.09
+7.42%
10,447,410
07/31/2026
26.91
27.13
26.01
26.15
-2.21%
9,282,808
07/30/2026
29.06
29.99
26.03
26.74
+7.99%
22,670,942
07/30/2026
$0.54 Earnings
07/29/2026
24.39
24.92
24.27
24.76
+1.64%
9,427,009
07/28/2026
23.84
24.74
23.57
24.36
+4.41%
7,099,022
07/27/2026
22.67
23.39
22.59
23.33
+4.20%
5,445,231
07/24/2026
21.94
22.64
21.89
22.39
+3.37%
4,982,939
07/23/2026
21.55
21.77
21.39
21.66
-0.32%
4,516,713
07/22/2026
22.52
22.55
21.69
21.73
-2.12%
4,511,404
07/21/2026
21.85
22.23
21.83
22.20
+0.63%
3,962,315
07/20/2026
22.45
22.51
21.93
22.06
-2.39%
4,980,251
07/17/2026
23.15
23.70
22.58
22.60
-3.17%
6,546,723
07/16/2026
22.49
23.37
22.17
23.34
+5.42%
6,942,196
07/15/2026
21.92
22.44
21.81
22.14
+1.61%
5,022,272
07/14/2026
21.92
21.92
21.15
21.79
-3.41%
5,046,833
07/13/2026
22.59
22.91
22.36
22.56
-0.22%
8,519,518
07/10/2026
22.63
22.71
22.34
22.61
+0.71%
3,103,026
07/09/2026
22.24
22.54
21.72
22.45
+2.18%
4,066,520
07/08/2026
22.48
22.64
21.85
21.97
-3.85%
6,788,553
07/07/2026
22.99
23.52
22.82
22.85
+1.24%
5,990,911
07/06/2026
22.77
22.82
22.15
22.57
-0.31%
4,891,599
07/02/2026
22.11
22.75
22.01
22.64
+4.43%
6,546,027
07/01/2026
21.39
21.94
21.37
21.68
+1.74%
6,497,627
06/30/2026
22.13
22.17
21.30
21.31
-3.18%
6,891,765
06/29/2026
21.94
22.08
21.80
22.01
-0.09%
5,722,298
06/26/2026
21.46
22.17
21.42
22.03
+2.27%
10,259,456
06/25/2026
21.22
21.72
21.13
21.54
+2.42%
6,650,732