BAX: Baxter International Inc

As of Friday, May 30th, 2025

$ 30.70

-- 0 0%

Open: 30.70
High: 30.70
Low: 30.70
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 30.70

+0.12 +0.39%

Open: 30.66
High: 30.79
Low: 30.10
Volume: 3,459,806

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 30.66 30.79 30.10 30.70 3,459,806 +0.12 +0.39
2025-05-28 30.93 31.04 30.49 30.58 2,723,560 -0.29 -0.94
2025-05-27 30.76 30.95 30.40 30.87 2,885,035 +0.75 +2.49
2025-05-23 29.85 30.23 29.72 30.12 2,096,515 -0.15 -0.50
2025-05-22 30.16 30.52 30.07 30.27 2,894,882 -0.16 -0.53
2025-05-21 31.48 31.50 30.41 30.43 2,789,661 -1.03 -3.27
2025-05-20 31.30 31.62 31.25 31.46 1,998,420 -0.01 -0.03
2025-05-19 31.23 31.63 31.04 31.47 2,749,682 -0.19 -0.60
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 31.04
On 2025-05-28		 29.72
On 2025-05-23		 0.27 0.89 31.04
On 2025-05-28		 30.10
On 2025-05-29		 -3.03 30.51
10D 31.70
On 2025-05-16		 29.72
On 2025-05-23		 0.38 1.25 31.70
On 2025-05-16		 29.72
On 2025-05-23		 -6.25 30.86
20D 32.68
On 2025-05-12		 29.72
On 2025-05-23		 -0.47 -1.51 32.68
On 2025-05-12		 29.72
On 2025-05-23		 -9.06 30.83
WTD 31.04
On 2025-05-28		 30.10
On 2025-05-29		 0.58 1.93 31.04
On 2025-05-28		 30.10
On 2025-05-29		 -3.03 30.72
MTD 32.68
On 2025-05-12		 29.72
On 2025-05-23		 -0.47 -1.51 32.68
On 2025-05-12		 29.72
On 2025-05-23		 -9.06 30.83
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.60 +0.44 +0.18 1,026,122
KO

The Coca-Cola Company

71.92 +0.43 +0.59 2,765,551
PFE

Pfizer Inc.

23.51 +0.06 +0.23 6,802,038
VZ

Verizon Communications Inc.

43.77 +0.44 +1.00 2,634,771
VIX

CBOE Volatility Index

19.18 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,200.42 -15.31 -0.04 157,443,738
DJTA

Dow Jones Transportation Average

14,706.85 -38.53 -0.26 35,365,837
SPX

S&P 500 Index

5,901.29 -10.88 -0.18
OEX

S&P 100 Index

2,880.81 -4.79 -0.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.15 -44.80 -0.21
NYA

NYSE Composite Index

19,735.48 -8.37 -0.04
XAX

NYSE AMEX Composite Index

5,200.41 -11.70 -0.22
RUI

RUSSELL 1000 Index

3,229.30 -6.27 -0.19
RUT

Russell 2000 Index

2,068.72 -6.06 -0.29
RUA

Russell 3000 Index

3,353.69 -6.65 -0.20
VIX

CBOE Volatility Index

19.18 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 +0.06 +0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.87 +0.10 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.65 +0.03 +0.14
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,848.88 -13.18 -0.13
 
Recent
Ticker Last Chg %Chg Volume
BAX

Baxter International Inc

30.70 0.00 0.00