BAX: Baxter International Inc

As of Friday, May 24th, 2024

$ 33.90

-0.10 -0.29%

Open: 34.36
High: 34.39
Low: 33.78
Volume: 4,959,300
Previous Close on Thursday, May 23rd, 2024

$ 34.00

-0.35 -1.02%

Open: 34.04
High: 34.20
Low: 33.58
Volume: 6,253,248
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 34.36 34.39 33.78 33.90 4,959,300 -0.10 -0.29
2024-05-23 34.04 34.20 33.58 34.00 6,253,248 -0.35 -1.02
2024-05-22 34.38 34.70 34.35 34.35 2,777,125 -0.10 -0.29
2024-05-21 35.02 35.10 34.42 34.45 4,942,563 -0.57 -1.63
2024-05-20 35.20 35.34 34.93 35.02 2,307,320 -0.23 -0.65
2024-05-17 35.18 35.44 34.88 35.25 3,583,333 +0.08 +0.23
2024-05-16 35.48 35.58 35.12 35.17 5,783,535 -0.26 -0.73
2024-05-15 35.36 35.57 35.25 35.43 4,906,842 +0.19 +0.54

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 35.34
On 2024-05-20
33.58
On 2024-05-23
-1.35 -3.83 35.34
On 2024-05-20
33.58
On 2024-05-23
-4.98 34.34
10D 36.08
On 2024-05-13
33.58
On 2024-05-23
-1.79 -5.02 36.08
On 2024-05-13
33.58
On 2024-05-23
-6.93 34.82
20D 40.96
On 2024-04-29
33.58
On 2024-05-23
-6.23 -15.52 40.96
On 2024-04-29
33.58
On 2024-05-23
-18.01 36.17
WTD 35.34
On 2024-05-20
33.58
On 2024-05-23
-1.35 -3.83 35.34
On 2024-05-20
33.58
On 2024-05-23
-4.98 34.34
MTD 40.70
On 2024-05-01
33.58
On 2024-05-23
-6.47 -16.03 40.70
On 2024-05-01
33.58
On 2024-05-23
-17.49 35.69
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
BAX

Baxter International Inc

33.90 -0.10 -0.29 4,959,300