BAX: Baxter International Inc

As of Wednesday, June 18th, 2025

$ 29.80

-0.12 -0.40%

Open: 29.87
High: 30.10
Low: 29.54
Volume: 3,347,714
Previous Close on Tuesday, June 17th, 2025

$ 29.92

-0.90 -2.92%

Open: 30.46
High: 30.71
Low: 29.85
Volume: 3,220,353

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 29.87 30.10 29.54 29.80 3,347,714 -0.12 -0.40
2025-06-17 30.46 30.71 29.85 29.92 3,220,353 -0.90 -2.92
2025-06-16 30.75 30.98 30.33 30.82 3,227,955 +0.20 +0.65
2025-06-13 30.95 31.33 30.54 30.62 2,890,177 -0.74 -2.36
2025-06-12 31.24 31.65 31.12 31.36 2,603,467 -0.04 -0.13
2025-06-11 31.72 32.04 31.14 31.40 4,144,081 -0.32 -1.01
2025-06-10 31.19 31.75 30.97 31.72 4,680,222 +0.87 +2.82
2025-06-09 30.42 31.19 30.18 30.85 3,224,879 +0.59 +1.95
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 31.65
On 2025-06-12		 29.54
On 2025-06-18		 -1.60 -5.10 31.65
On 2025-06-12		 29.54
On 2025-06-18		 -6.67 30.50
10D 32.04
On 2025-06-11		 29.54
On 2025-06-18		 -0.17 -0.57 32.04
On 2025-06-11		 29.54
On 2025-06-18		 -7.80 30.69
20D 32.04
On 2025-06-11		 29.16
On 2025-06-03		 -1.66 -5.28 32.04
On 2025-06-11		 29.54
On 2025-06-18		 -7.80 30.50
WTD 30.98
On 2025-06-16		 29.54
On 2025-06-18		 -0.82 -2.68 30.98
On 2025-06-16		 29.54
On 2025-06-18		 -4.65 30.18
MTD 32.04
On 2025-06-11		 29.16
On 2025-06-03		 -0.70 -2.30 32.04
On 2025-06-11		 29.54
On 2025-06-18		 -7.80 30.50
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
BAX

Baxter International Inc

29.80 -0.12 -0.40 3,347,714