BAX: Baxter International Inc

As of Thursday, May 8th, 2025

$ 31.20

+0.48 +1.56%

Open: 30.91
High: 32.07
Low: 30.81
Volume: 4,077,320
Previous Close on Wednesday, May 7th, 2025

$ 30.72

+0.79 +2.64%

Open: 29.99
High: 30.90
Low: 29.86
Volume: 3,686,483

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 30.91 32.07 30.81 31.20 4,076,254 +0.48 +1.56
2025-05-07 29.99 30.90 29.86 30.72 3,686,483 +0.79 +2.64
2025-05-06 30.31 30.51 29.87 29.93 3,321,166 -0.50 -1.64
2025-05-05 30.32 31.08 30.18 30.43 3,911,628 -0.28 -0.91
2025-05-02 31.06 31.25 30.23 30.71 4,168,815 +0.04 +0.13
2025-05-01 32.15 32.60 30.52 30.67 7,069,064 -0.50 -1.60
2025-04-30 31.11 31.38 30.63 31.17 5,552,512 +0.19 +0.61
2025-04-29 30.52 31.35 30.41 30.98 3,422,699 +0.45 +1.47
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 32.07
On 2025-05-08		 29.86
On 2025-05-07		 0.53 1.73 31.25
On 2025-05-02		 29.86
On 2025-05-07		 -4.45 30.60
10D 32.60
On 2025-05-01		 29.86
On 2025-05-07		 0.79 2.60 32.60
On 2025-05-01		 29.86
On 2025-05-07		 -8.40 30.66
20D 32.60
On 2025-05-01		 26.78
On 2025-04-11		 0.45 1.46 30.25
On 2025-04-10		 26.78
On 2025-04-11		 -11.47 29.63
WTD 32.07
On 2025-05-08		 29.86
On 2025-05-07		 0.49 1.60 31.08
On 2025-05-05		 29.86
On 2025-05-07		 -3.93 30.57
MTD 32.60
On 2025-05-01		 29.86
On 2025-05-07		 0.03 0.10 32.60
On 2025-05-01		 29.86
On 2025-05-07		 -8.40 30.61
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
BAX

Baxter International Inc

31.20 +0.48 +1.56 4,077,320