BAX: Baxter International Inc

As of Thursday, July 3rd, 2025

$ 31.01

-0.12 -0.39%

Open: 31.10
High: 31.22
Low: 30.88
Volume: 1,430,466
Previous Close on Wednesday, July 2nd, 2025

$ 31.13

-0.10 -0.32%

Open: 31.42
High: 31.44
Low: 30.65
Volume: 2,958,277

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 31.10 31.22 30.88 31.01 1,430,466 -0.12 -0.39
2025-07-02 31.42 31.44 30.65 31.13 2,958,277 -0.10 -0.32
2025-07-01 30.06 31.76 30.06 31.23 3,945,376 +0.95 +3.14
2025-06-30 30.45 30.54 30.12 30.28 2,915,326 -0.11 -0.36
2025-06-27 30.60 30.64 30.20 30.39 3,863,885 -0.11 -0.36
2025-06-26 30.66 30.84 30.38 30.50 2,860,372 -0.11 -0.36
2025-06-25 30.58 30.80 30.36 30.61 3,547,544 +0.02 +0.07
2025-06-24 30.12 30.63 29.96 30.59 3,888,847 +0.60 +2.00
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 31.76
On 2025-07-01		 30.06
On 2025-07-01		 0.51 1.67 31.76
On 2025-07-01		 30.65
On 2025-07-02		 -3.48 30.81
10D 31.76
On 2025-07-01		 29.32
On 2025-06-23		 1.21 4.06 31.76
On 2025-07-01		 30.65
On 2025-07-02		 -3.48 30.57
20D 32.04
On 2025-06-11		 29.32
On 2025-06-23		 1.04 3.47 32.04
On 2025-06-11		 29.32
On 2025-06-23		 -8.50 30.63
WTD 31.76
On 2025-07-01		 30.06
On 2025-07-01		 0.62 2.04 31.76
On 2025-07-01		 30.65
On 2025-07-02		 -3.48 30.91
MTD 31.76
On 2025-07-01		 30.06
On 2025-07-01		 0.73 2.41 31.76
On 2025-07-01		 30.65
On 2025-07-02		 -3.48 31.12
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
BAX

Baxter International Inc

31.01 -0.12 -0.39 1,430,466