BAX: Baxter International Inc

As of Tuesday, July 1st, 2025

$ 31.23

+0.95 +3.14%

Open: 30.06
High: 31.76
Low: 30.06
Volume: 3,945,376
Previous Close on Monday, June 30th, 2025

$ 30.28

-0.11 -0.36%

Open: 30.45
High: 30.54
Low: 30.12
Volume: 2,915,326

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-01 30.06 31.76 30.06 31.23 3,945,376 +0.95 +3.14
2025-06-30 30.45 30.54 30.12 30.28 2,915,326 -0.11 -0.36
2025-06-27 30.60 30.64 30.20 30.39 3,863,885 -0.11 -0.36
2025-06-26 30.66 30.84 30.38 30.50 2,860,372 -0.11 -0.36
2025-06-25 30.58 30.80 30.36 30.61 3,547,544 +0.02 +0.07
2025-06-24 30.12 30.63 29.96 30.59 3,888,847 +0.60 +2.00
2025-06-23 29.78 30.10 29.32 29.99 3,000,565 0.00 0.00
2025-06-20 29.93 30.19 29.78 29.99 5,596,114 +0.19 +0.64
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 31.76
On 2025-07-01		 30.06
On 2025-07-01		 0.64 2.09 30.84
On 2025-06-26		 30.12
On 2025-06-30		 -2.32 30.60
10D 31.76
On 2025-07-01		 29.32
On 2025-06-23		 0.41 1.33 30.71
On 2025-06-17		 29.32
On 2025-06-23		 -4.54 30.33
20D 32.04
On 2025-06-11		 29.16
On 2025-06-03		 1.68 5.69 32.04
On 2025-06-11		 29.32
On 2025-06-23		 -8.50 30.53
WTD 31.76
On 2025-07-01		 30.06
On 2025-07-01		 0.84 2.76 30.54
On 2025-06-30		 30.54
On 2025-06-30		 0.00 30.76
MTD 31.76
On 2025-07-01		 30.06
On 2025-07-01		 0.95 3.14 -- -- -- 31.23
As of Tuesday, July 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

249.02 -8.37 -3.25 6,923,418
KO

The Coca-Cola Company

71.67 +0.92 +1.30 21,722,312
PFE

Pfizer Inc.

25.04 +0.80 +3.30 59,105,755
VZ

Verizon Communications Inc.

43.68 +0.41 +0.95 19,222,537
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,494.94 +400.17 +0.91 593,607,933
DJTA

Dow Jones Transportation Average

15,833.47 +438.96 +2.85 137,020,464
SPX

S&P 500 Index

6,198.01 -6.94 -0.11
OEX

S&P 100 Index

3,034.76 -11.04 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,478.14 -200.87 -0.89
NYA

NYSE Composite Index

20,541.37 +111.82 +0.55
XAX

NYSE AMEX Composite Index

5,818.35 +37.03 +0.64
RUI

RUSSELL 1000 Index

3,391.83 -3.78 -0.11
RUT

Russell 2000 Index

2,197.54 +22.50 +1.03
RUA

Russell 3000 Index

3,524.17 -2.23 -0.06
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 +0.08 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.51 +0.07 +0.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,271.49 -104.33 -1.01
 
Recent
Ticker Last Chg %Chg Volume
BAX

Baxter International Inc

31.23 +0.95 +3.14 3,945,376