BAX: Baxter International Inc

As of Friday, April 26th, 2024

$ 40.13

-0.10 -0.25%

Open: 40.21
High: 40.42
Low: 39.97
Volume: 2,013,221
Previous Close on Thursday, April 25th, 2024

$ 40.23

-0.70 -1.71%

Open: 40.75
High: 40.79
Low: 39.77
Volume: 3,565,784

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 40.21 40.42 39.97 40.13 2,013,221 -0.10 -0.25
2024-04-25 40.75 40.79 39.77 40.23 3,565,784 -0.70 -1.71
2024-04-24 40.78 41.06 40.54 40.93 2,134,295 -0.09 -0.22
2024-04-23 40.40 41.18 40.25 41.02 2,636,501 +0.62 +1.53
2024-04-22 39.78 40.82 39.53 40.40 3,221,390 +0.93 +2.36
2024-04-19 39.93 40.08 39.39 39.47 2,788,111 -0.18 -0.45
2024-04-18 39.74 39.74 39.29 39.65 2,332,117 +0.13 +0.33
2024-04-17 39.71 39.85 39.46 39.52 2,800,624 -0.05 -0.13
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 41.18
On 2024-04-23		 39.53
On 2024-04-22		 0.66 1.67 41.18
On 2024-04-23		 39.77
On 2024-04-25		 -3.44 40.54
10D 41.18
On 2024-04-23		 39.29
On 2024-04-18		 -0.20 -0.50 40.85
On 2024-04-15		 39.29
On 2024-04-18		 -3.82 40.10
20D 43.99
On 2024-04-01		 39.29
On 2024-04-18		 -2.61 -6.11 43.99
On 2024-04-01		 39.29
On 2024-04-18		 -10.68 41.27
WTD 41.18
On 2024-04-23		 39.53
On 2024-04-22		 0.66 1.67 41.18
On 2024-04-23		 39.77
On 2024-04-25		 -3.44 40.54
MTD 43.99
On 2024-04-01		 39.29
On 2024-04-18		 -2.61 -6.11 43.99
On 2024-04-01		 39.29
On 2024-04-18		 -10.68 41.27
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
BAX

Baxter International Inc

40.13 -0.10 -0.25 2,013,221