BAX: Baxter International Inc

As of Friday, August 29th, 2025

$ 24.69

+0.29 +1.19%

Open: 24.25
High: 24.72
Low: 24.22
Volume: 4,040,329
Previous Close on Thursday, August 28th, 2025

$ 24.40

-0.13 -0.53%

Open: 24.54
High: 24.54
Low: 24.16
Volume: 4,495,898

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 24.25 24.72 24.22 24.69 4,040,328 +0.29 +1.19
2025-08-28 24.54 24.54 24.16 24.40 4,495,898 -0.13 -0.53
2025-08-27 24.46 24.70 24.31 24.53 5,508,046 +0.03 +0.12
2025-08-26 24.51 24.64 24.34 24.50 4,742,059 -0.06 -0.24
2025-08-25 24.51 24.62 24.30 24.56 7,538,982 +0.02 +0.08
2025-08-22 24.10 24.61 23.88 24.54 6,479,624 +0.69 +2.89
2025-08-21 24.12 24.30 23.83 23.85 6,017,565 -0.42 -1.73
2025-08-20 24.39 24.89 24.22 24.27 5,385,881 -0.06 -0.25
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 24.72
On 2025-08-29		 24.16
On 2025-08-28		 0.15 0.61 24.70
On 2025-08-27		 24.16
On 2025-08-28		 -2.21 24.54
10D 24.89
On 2025-08-20		 23.45
On 2025-08-18		 0.51 2.11 24.89
On 2025-08-20		 23.83
On 2025-08-21		 -4.28 24.33
20D 24.89
On 2025-08-20		 21.80
On 2025-08-04		 2.73 12.43 24.85
On 2025-08-15		 23.45
On 2025-08-18		 -5.63 23.92
WTD 24.72
On 2025-08-29		 24.16
On 2025-08-28		 0.15 0.61 24.70
On 2025-08-27		 24.16
On 2025-08-28		 -2.21 24.54
MTD 24.89
On 2025-08-20		 21.33
On 2025-08-01		 2.93 13.47 24.85
On 2025-08-15		 23.45
On 2025-08-18		 -5.63 23.83
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
LRCX

Lam Research Corp.

100.15 -3.94 -3.79 12,176,698
LYB

LyondellBasell Industries N.V.

56.35 +0.49 +0.88 3,499,649
PPBT

Purple Biotech Ltd

1.99 -0.28 -12.33 89,150
FCX

Freeport-McMoRan Inc.

44.40 +0.03 +0.07 7,362,687
BAX

Baxter International Inc

24.69 +0.29 +1.19 4,040,329