BAX
Baxter Intl (BAX)
NYSE
$23.70+$0.06 (+0.25%)
Price as of Oct 02, 2026 4:23 PM EDT
  • $12.2B
    Market Cap
  • 1.96%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    -7.22%
    Low Price$22.80
    High Price$25.83
  • 3 Months
    +9.03%
    Low Price$21.66
    High Price$28.34
  • 1 Year
    +1.96%
    Low Price$15.79
    High Price$28.34
Date
Open
High
Low
Close
Change (%)
Volume
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
06/24/2026
20.31
21.12
20.30
21.03
+4.68%
6,066,508
06/23/2026
19.49
20.16
19.41
20.09
+2.24%
5,072,628
06/22/2026
19.89
20.03
19.62
19.65
-1.16%
4,801,019
06/18/2026
19.69
20.09
19.53
19.88
+2.58%
11,167,636
06/17/2026
20.41
20.61
19.37
19.38
-5.23%
7,122,201
06/16/2026
20.90
21.02
20.35
20.45
-1.68%
6,839,627
06/15/2026
21.02
21.29
20.77
20.80
-0.24%
6,022,125
06/12/2026
20.66
20.88
20.24
20.85
+1.81%
7,621,468
06/11/2026
20.19
20.65
20.03
20.48
+0.89%
7,523,023
06/10/2026
19.96
20.97
19.76
20.30
+1.40%
11,724,739
06/09/2026
19.45
20.15
19.35
20.02
+4.11%
6,492,795
06/08/2026
19.32
19.49
19.04
19.23
-0.72%
5,044,259
06/05/2026
19.43
19.74
19.31
19.37
+0.16%
6,837,182
06/04/2026
18.98
19.49
18.89
19.34
+4.37%
5,752,226
06/03/2026
18.52
18.85
18.41
18.53
-0.75%
4,588,186
06/02/2026
18.32
19.07
18.21
18.67
+1.52%
5,980,508
06/01/2026
18.56
18.67
18.10
18.39
-2.02%
8,559,618
05/29/2026
19.05
19.17
18.76
18.77
-2.39%
8,489,137
05/29/2026
$0.01 Dividend
05/28/2026
18.74
19.29
18.57
19.23
-0.41%
5,024,751
05/27/2026
19.58
19.95
19.25
19.31
-0.26%
8,550,384
05/26/2026
19.16
19.50
18.92
19.36
+1.04%
5,291,056
05/22/2026
19.24
19.65
19.04
19.16
+0.79%
7,219,919
05/21/2026
18.47
19.10
18.38
19.01
+1.39%
8,756,409
05/20/2026
18.42
18.81
17.99
18.75
+2.40%
6,800,851
05/19/2026
17.68
18.33
17.54
18.31
+3.04%
5,663,145
05/18/2026
17.38
17.93
17.37
17.77
+2.83%
6,252,108
05/15/2026
17.64
17.81
17.21
17.28
-2.70%
5,357,054
05/14/2026
17.55
17.96
17.37
17.76
+2.72%
5,340,568