BAX: Baxter International Inc

As of Friday, May 22nd, 2026

$ 19.18

+0.15 +0.79%

Open: 19.26
High: 19.67
Low: 19.06
Volume: 7,219,789
Previous Close on Thursday, May 21st, 2026

$ 19.03

+0.26 +1.39%

Open: 18.49
High: 19.12
Low: 18.40
Volume: 8,606,897

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 19.26 19.67 19.06 19.18 7,219,789 +0.15 +0.79
2026-05-21 18.49 19.12 18.40 19.03 8,606,897 +0.26 +1.39
2026-05-20 18.44 18.83 18.01 18.77 6,716,859 +0.44 +2.40
2026-05-19 17.70 18.35 17.56 18.33 5,659,371 +0.54 +3.04
2026-05-18 17.40 17.95 17.39 17.79 5,995,143 +0.49 +2.83
2026-05-15 17.66 17.83 17.23 17.30 5,356,285 -0.48 -2.70
2026-05-14 17.57 17.98 17.39 17.78 5,337,710 +0.47 +2.72
2026-05-13 17.71 17.95 17.09 17.31 7,894,657 -0.58 -3.24
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 19.67
On 2026-05-22		 17.39
On 2026-05-18		 1.88 10.87 17.95
On 2026-05-18		 17.95
On 2026-05-18		 0.00 18.62
10D 19.67
On 2026-05-22		 17.09
On 2026-05-13		 1.19 6.61 18.09
On 2026-05-11		 17.09
On 2026-05-13		 -5.53 18.09
20D 19.67
On 2026-05-22		 16.17
On 2026-04-30		 1.02 5.62 18.67
On 2026-04-27		 16.17
On 2026-04-30		 -13.39 17.74
WTD 19.67
On 2026-05-22		 17.39
On 2026-05-18		 1.88 10.87 17.95
On 2026-05-18		 17.95
On 2026-05-18		 0.00 18.62
MTD 19.67
On 2026-05-22		 16.48
On 2026-05-05		 1.60 9.10 17.85
On 2026-05-01		 16.48
On 2026-05-05		 -7.70 17.75
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ALRM

Alarm.com Holdings Inc.

43.80 +0.08 +0.18 264,683
APA

Apache Corporation

38.80 +0.46 +1.20 3,872,721
FLEX

Flex Ltd.

132.47 +1.38 +1.05 3,583,190
BAX

Baxter International Inc

19.18 +0.15 +0.79 7,219,789