BAX
Baxter Intl (BAX)
NYSE
$26.31-$0.03 (-0.11%)
Price as of Aug 21, 2026 8:00 PM EDT
  • $13.7B
    Market Cap
  • 8.25%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    +18.60%
    Low Price$22.40
    High Price$28.35
  • 3 Months
    +38.48%
    Low Price$18.40
    High Price$28.35
  • 1 Year
    +8.25%
    Low Price$15.79
    High Price$28.35
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
26.51
26.67
26.09
26.34
-0.27%
4,360,835
08/20/2026
25.90
26.78
25.90
26.41
-0.86%
3,527,898
08/19/2026
26.04
26.75
25.87
26.64
+2.70%
5,053,884
08/18/2026
26.08
26.34
25.75
25.94
+0.12%
6,688,490
08/17/2026
26.47
26.47
25.87
25.91
-3.07%
5,851,206
08/14/2026
27.01
27.16
26.60
26.73
-1.18%
4,957,256
08/13/2026
27.02
27.45
26.90
27.05
+0.37%
6,711,520
08/12/2026
27.20
27.40
26.64
26.95
-2.39%
6,881,081
08/11/2026
27.55
28.02
27.38
27.61
-0.61%
7,577,191
08/10/2026
27.12
27.97
26.78
27.78
+0.83%
8,306,900
08/07/2026
26.93
27.88
26.56
27.55
+2.00%
8,192,691
08/06/2026
27.41
27.95
26.82
27.01
-1.17%
6,944,710
08/05/2026
28.20
28.21
27.09
27.33
-3.60%
9,293,485
08/04/2026
27.74
28.38
27.48
28.35
+0.89%
10,209,476
08/03/2026
26.98
28.30
26.90
28.10
+7.42%
10,447,410
07/31/2026
26.92
27.15
26.03
26.16
-2.21%
9,282,808
07/30/2026
29.07
30.00
26.05
26.75
+7.99%
22,670,942
07/30/2026
$0.54 Earnings
07/29/2026
24.40
24.93
24.28
24.77
+1.64%
9,427,009
07/28/2026
23.85
24.75
23.58
24.37
+4.41%
7,099,022
07/27/2026
22.68
23.40
22.60
23.34
+4.20%
5,445,231
07/24/2026
21.95
22.65
21.90
22.40
+3.37%
4,982,939
07/23/2026
21.56
21.78
21.40
21.67
-0.32%
4,516,713
07/22/2026
22.53
22.56
21.70
21.74
-2.12%
4,511,404
07/21/2026
21.86
22.24
21.84
22.21
+0.63%
3,962,315
07/20/2026
22.46
22.52
21.94
22.07
-2.39%
4,980,251
07/17/2026
23.16
23.71
22.59
22.61
-3.17%
6,546,723
07/16/2026
22.50
23.38
22.18
23.35
+5.42%
6,942,196
07/15/2026
21.93
22.45
21.82
22.15
+1.61%
5,022,272
07/14/2026
21.93
21.93
21.16
21.80
-3.41%
5,046,833
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