BAX: Baxter International Inc

As of Thursday, October 30th, 2025

$ 19.16

-3.26 -14.54%

Open: 18.94
High: 19.81
Low: 18.42
Volume: 23,980,872
Previous Close on Wednesday, October 29th, 2025

$ 22.42

-0.44 -1.92%

Open: 22.74
High: 22.92
Low: 22.34
Volume: 7,628,687

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 18.94 19.81 18.42 19.16 23,980,173 -3.26 -14.54
2025-10-29 22.74 22.92 22.34 22.42 7,628,687 -0.44 -1.92
2025-10-28 23.04 23.21 22.77 22.86 5,712,307 -0.31 -1.34
2025-10-27 23.26 23.35 23.01 23.17 6,408,049 +0.15 +0.65
2025-10-24 23.24 23.28 22.94 23.02 3,719,462 +0.03 +0.13
2025-10-23 22.97 23.11 22.53 22.99 5,681,444 +0.06 +0.26
2025-10-22 22.89 23.49 22.85 22.93 4,728,851 +0.18 +0.79
2025-10-21 23.03 23.14 22.58 22.75 6,572,108 -0.38 -1.64
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 23.35
On 2025-10-27		 18.42
On 2025-10-30		 -3.83 -16.66 23.35
On 2025-10-27		 18.42
On 2025-10-30		 -21.10 22.13
10D 23.60
On 2025-10-20		 18.42
On 2025-10-30		 -3.81 -16.59 23.60
On 2025-10-20		 18.42
On 2025-10-30		 -21.95 22.55
20D 24.27
On 2025-10-03		 18.42
On 2025-10-30		 -4.07 -17.52 24.27
On 2025-10-03		 18.42
On 2025-10-30		 -24.09 22.66
WTD 23.35
On 2025-10-27		 18.42
On 2025-10-30		 -3.86 -16.77 23.35
On 2025-10-27		 18.42
On 2025-10-30		 -21.10 21.90
MTD 24.27
On 2025-10-03		 18.42
On 2025-10-30		 -3.61 -15.85 24.27
On 2025-10-03		 18.42
On 2025-10-30		 -24.09 22.72
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
LYB

LyondellBasell Industries N.V.

45.20 -1.51 -3.23 6,794,264
PPBT

Purple Biotech Ltd

0.94 -0.12 -11.33 12,278,131
CVS

CVS Health

76.69 -3.91 -4.85 14,042,483
ROK

Rockwell Automation Inc

365.66 -2.49 -0.68 534,707
BAX

Baxter International Inc

19.16 -3.26 -14.54 23,980,872