BAX: Baxter International Inc

As of Wednesday, November 20th, 2024

$ 32.63

+0.11 +0.34%

Open: 32.52
High: 32.67
Low: 31.76
Volume: 6,309,152
Previous Close on Tuesday, November 19th, 2024

$ 32.52

-0.50 -1.51%

Open: 32.71
High: 32.99
Low: 32.31
Volume: 4,518,566

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 32.52 32.67 31.76 32.63 6,309,152 +0.11 +0.34
2024-11-19 32.71 32.99 32.31 32.52 4,518,566 -0.50 -1.51
2024-11-18 31.77 33.22 31.75 33.02 7,004,275 +1.06 +3.32
2024-11-15 31.75 32.25 31.60 31.96 4,847,251 +0.26 +0.82
2024-11-14 32.68 32.68 31.61 31.70 5,657,853 -0.93 -2.85
2024-11-13 33.71 33.84 32.62 32.63 5,369,086 -1.20 -3.55
2024-11-12 34.22 34.22 33.46 33.83 6,111,799 -0.39 -1.14
2024-11-11 35.00 35.00 33.87 34.22 5,634,149 -0.42 -1.21
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 33.22
On 2024-11-18		 31.60
On 2024-11-15		 0.00 0.00 33.22
On 2024-11-18		 31.76
On 2024-11-20		 -4.41 32.37
10D 36.12
On 2024-11-07		 31.60
On 2024-11-15		 -3.48 -9.64 36.12
On 2024-11-07		 31.60
On 2024-11-15		 -12.51 33.32
20D 37.10
On 2024-10-24		 31.60
On 2024-11-15		 -3.84 -10.53 37.10
On 2024-10-24		 31.60
On 2024-11-15		 -14.81 34.67
WTD 33.22
On 2024-11-18		 31.75
On 2024-11-18		 0.67 2.10 33.22
On 2024-11-18		 31.76
On 2024-11-20		 -4.41 32.72
MTD 36.82
On 2024-11-06		 31.60
On 2024-11-15		 -3.07 -8.60 36.82
On 2024-11-06		 31.60
On 2024-11-15		 -14.18 34.08
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
BAX

Baxter International Inc

32.63 +0.11 +0.34 6,309,152