BAX: Baxter International Inc

As of Tuesday, December 30th, 2025

$ 19.30

+0.05 +0.26%

Open: 19.27
High: 19.49
Low: 19.24
Volume: 4,340,564
Previous Close on Monday, December 29th, 2025

$ 19.25

-0.13 -0.67%

Open: 19.37
High: 19.47
Low: 19.10
Volume: 6,323,247

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 19.27 19.49 19.24 19.30 4,340,564 +0.05 +0.26
2025-12-29 19.37 19.47 19.10 19.25 6,323,247 -0.13 -0.67
2025-12-26 19.08 19.39 19.03 19.38 3,814,396 +0.27 +1.41
2025-12-24 18.97 19.14 18.92 19.11 2,285,757 +0.18 +0.95
2025-12-23 18.98 18.99 18.65 18.93 4,965,762 -0.05 -0.26
2025-12-22 18.85 19.22 18.84 18.98 7,947,987 +0.02 +0.11
2025-12-19 19.06 19.31 18.94 18.96 15,813,360 -0.11 -0.58
2025-12-18 19.31 19.43 19.03 19.07 7,898,372 -0.22 -1.14
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 19.49
On 2025-12-30		 18.65
On 2025-12-23		 0.32 1.69 18.99
On 2025-12-23		 18.99
On 2025-12-23		 0.00 19.19
10D 19.57
On 2025-12-16		 18.65
On 2025-12-23		 -0.23 -1.18 19.57
On 2025-12-16		 18.65
On 2025-12-23		 -4.70 19.13
20D 19.82
On 2025-12-15		 17.92
On 2025-12-10		 0.22 1.15 19.17
On 2025-12-03		 17.92
On 2025-12-10		 -6.50 18.91
WTD 19.49
On 2025-12-30		 19.10
On 2025-12-29		 -0.08 -0.41 19.47
On 2025-12-29		 19.47
On 2025-12-29		 0.00 19.28
MTD 19.82
On 2025-12-15		 17.92
On 2025-12-10		 0.22 1.15 19.17
On 2025-12-03		 17.92
On 2025-12-10		 -6.50 18.91
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
BAX

Baxter International Inc

19.30 +0.05 +0.26 4,340,564