BAX: Baxter International Inc

As of Monday, March 18th, 2024

$ 41.54

-0.07 -0.17%

Open: 41.64
High: 41.93
Low: 41.24
Volume: 2,697,336
Previous Close on Friday, March 15th, 2024

$ 41.61

-0.41 -0.98%

Open: 41.31
High: 41.91
Low: 41.30
Volume: 5,489,356
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 41.64 41.93 41.24 41.54 2,697,311 -0.07 -0.17
2024-03-15 41.31 41.91 41.30 41.61 5,489,356 -0.41 -0.98
2024-03-14 42.40 42.64 41.67 42.02 3,788,726 -0.66 -1.55
2024-03-13 42.96 43.35 42.37 42.68 3,851,996 -0.21 -0.49
2024-03-12 43.26 43.37 42.82 42.89 3,648,315 -0.59 -1.36
2024-03-11 43.65 43.97 43.38 43.48 1,970,236 -0.29 -0.66
2024-03-08 43.38 44.01 43.29 43.77 2,816,320 +0.28 +0.64
2024-03-07 43.30 43.68 43.04 43.49 3,354,780 +0.50 +1.16

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 43.37
On 2024-03-12
41.24
On 2024-03-18
-1.94 -4.46 43.37
On 2024-03-12
41.24
On 2024-03-18
-4.91 42.15
10D 44.01
On 2024-03-08
41.24
On 2024-03-18
-0.96 -2.26 44.01
On 2024-03-08
41.24
On 2024-03-18
-6.28 42.69
20D 44.01
On 2024-03-08
40.27
On 2024-03-01
0.32 0.78 44.01
On 2024-03-08
41.24
On 2024-03-18
-6.28 42.26
WTD 41.93
On 2024-03-18
41.24
On 2024-03-18
-0.07 -0.17 -- -- -- 41.54
MTD 44.01
On 2024-03-08
40.27
On 2024-03-01
0.62 1.52 44.01
On 2024-03-08
41.24
On 2024-03-18
-6.28 42.53
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
BAX

Baxter International Inc

41.54 -0.07 -0.17 2,697,336