BAX: Baxter International Inc

As of Friday, May 1st, 2026

$ 17.21

-0.37 -2.10%

Open: 17.84
High: 17.85
Low: 17.05
Volume: 10,869,473
Previous Close on Thursday, April 30th, 2026

$ 17.58

+0.68 +4.02%

Open: 17.73
High: 18.02
Low: 16.17
Volume: 21,191,927

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 17.84 17.85 17.05 17.21 10,869,473 -0.37 -2.10
2026-04-30 17.73 18.02 16.17 17.58 21,191,927 +0.68 +4.02
2026-04-29 17.79 17.82 16.83 16.90 15,271,950 -1.04 -5.80
2026-04-28 18.50 18.64 17.93 17.94 9,649,850 -0.55 -2.97
2026-04-27 18.14 18.67 18.14 18.49 7,137,373 +0.33 +1.82
2026-04-24 18.33 18.48 17.90 18.16 4,994,240 -0.25 -1.36
2026-04-23 18.31 18.49 18.08 18.41 4,793,667 +0.10 +0.55
2026-04-22 18.81 19.11 18.25 18.31 4,560,491 -0.18 -0.97
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 18.67
On 2026-04-27		 16.17
On 2026-04-30		 -0.95 -5.23 18.67
On 2026-04-27		 16.17
On 2026-04-30		 -13.39 17.62
10D 19.19
On 2026-04-21		 16.17
On 2026-04-30		 -1.50 -8.02 19.19
On 2026-04-21		 16.17
On 2026-04-30		 -15.72 18.03
20D 19.19
On 2026-04-17		 16.17
On 2026-04-30		 0.53 3.18 19.19
On 2026-04-17		 16.17
On 2026-04-30		 -15.74 17.75
WTD 18.67
On 2026-04-27		 16.17
On 2026-04-30		 -0.95 -5.23 18.67
On 2026-04-27		 16.17
On 2026-04-30		 -13.39 17.62
MTD 17.85
On 2026-05-01		 17.05
On 2026-05-01		 -0.37 -2.10 -- -- -- 17.21
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
BAX

Baxter International Inc

17.21 -0.37 -2.10 10,869,473