BAX: Baxter International Inc

As of Friday, January 17th, 2025

$ 30.98

+0.03 +0.10%

Open: 31.01
High: 31.02
Low: 30.51
Volume: 3,841,840
Previous Close on Thursday, January 16th, 2025

$ 30.95

+0.74 +2.45%

Open: 30.19
High: 31.20
Low: 30.12
Volume: 6,862,479

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 31.01 31.02 30.51 30.98 3,841,838 +0.03 +0.10
2025-01-16 30.19 31.20 30.12 30.95 6,862,479 +0.74 +2.45
2025-01-15 30.81 31.04 30.17 30.21 4,284,129 -0.41 -1.34
2025-01-14 30.65 30.82 30.28 30.62 4,608,147 +0.12 +0.39
2025-01-13 29.48 30.93 29.24 30.50 7,305,280 +1.08 +3.67
2025-01-10 29.28 29.50 29.05 29.42 5,954,511 -0.17 -0.57
2025-01-08 29.55 29.90 29.29 29.59 4,035,585 +0.01 +0.03
2025-01-07 29.72 29.99 29.44 29.58 4,538,306 -0.08 -0.27
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 31.20
On 2025-01-16		 29.24
On 2025-01-13		 1.56 5.30 31.20
On 2025-01-16		 30.51
On 2025-01-17		 -2.21 30.65
10D 31.20
On 2025-01-16		 29.05
On 2025-01-10		 1.72 5.88 30.25
On 2025-01-06		 29.05
On 2025-01-10		 -3.97 30.10
20D 31.20
On 2025-01-16		 28.34
On 2024-12-30		 1.34 4.52 29.99
On 2024-12-20		 28.34
On 2024-12-30		 -5.52 29.61
WTD 31.20
On 2025-01-16		 29.24
On 2025-01-13		 1.56 5.30 31.20
On 2025-01-16		 30.51
On 2025-01-17		 -2.21 30.65
MTD 31.20
On 2025-01-16		 29.03
On 2025-01-02		 1.82 6.24 30.25
On 2025-01-06		 29.05
On 2025-01-10		 -3.97 30.02
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
BAX

Baxter International Inc

30.98 +0.03 +0.10 3,841,840