BAX: Baxter International Inc

As of Monday, May 6th, 2024

$ 36.51

-0.38 -1.03%

Open: 37.05
High: 37.11
Low: 36.29
Volume: 5,698,242
Previous Close on Friday, May 3rd, 2024

$ 36.89

-0.02 -0.05%

Open: 37.23
High: 37.43
Low: 36.50
Volume: 6,224,893

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 37.05 37.11 36.29 36.51 5,698,177 -0.38 -1.03
2024-05-03 37.23 37.43 36.50 36.89 6,224,893 -0.02 -0.05
2024-05-02 39.10 39.15 36.20 36.91 10,769,245 -3.43 -8.50
2024-05-01 40.13 40.70 39.96 40.34 3,358,151 -0.03 -0.07
2024-04-30 40.30 40.71 40.05 40.37 3,465,078 -0.27 -0.66
2024-04-29 40.18 40.96 40.07 40.64 3,262,957 +0.51 +1.27
2024-04-26 40.21 40.42 39.97 40.13 2,013,221 -0.10 -0.25
2024-04-25 40.75 40.79 39.77 40.23 3,565,784 -0.70 -1.71
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 40.71
On 2024-04-30		 36.20
On 2024-05-02		 -4.13 -10.16 40.71
On 2024-04-30		 36.20
On 2024-05-02		 -11.08 38.20
10D 41.18
On 2024-04-23		 36.20
On 2024-05-02		 -3.89 -9.63 41.18
On 2024-04-23		 36.20
On 2024-05-02		 -12.09 39.40
20D 42.86
On 2024-04-09		 36.20
On 2024-05-02		 -5.74 -13.59 42.86
On 2024-04-09		 36.20
On 2024-05-02		 -15.54 40.00
WTD 37.11
On 2024-05-06		 36.29
On 2024-05-06		 -0.38 -1.03 -- -- -- 36.51
MTD 40.70
On 2024-05-01		 36.20
On 2024-05-02		 -3.86 -9.56 40.70
On 2024-05-01		 36.20
On 2024-05-02		 -11.06 37.66
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
BAX

Baxter International Inc

36.51 -0.38 -1.03 5,698,242