BAX: Baxter International Inc

As of Friday, May 17th, 2024

$ 35.25

+0.08 +0.23%

Open: 35.18
High: 35.44
Low: 34.88
Volume: 3,583,333
Previous Close on Thursday, May 16th, 2024

$ 35.17

-0.26 -0.73%

Open: 35.48
High: 35.58
Low: 35.12
Volume: 5,783,535

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-05-14 35.47 35.76 34.94 35.24 4,472,932 -0.19 -0.54
2024-05-13 35.70 36.08 35.39 35.43 4,398,556 -0.26 -0.73
2024-05-10 35.62 36.15 35.55 35.69 3,962,952 -0.26 -0.72
2024-05-09 35.75 35.95 35.57 35.95 4,996,418 +0.20 +0.56
2024-05-08 35.99 36.21 35.71 35.75 4,897,538 -0.37 -1.02
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 36.08
On 2024-05-13		 34.88
On 2024-05-17		 -0.44 -1.23 36.08
On 2024-05-13		 34.88
On 2024-05-17		 -3.33 35.30
10D 37.11
On 2024-05-06		 34.88
On 2024-05-17		 -1.64 -4.45 37.11
On 2024-05-06		 34.88
On 2024-05-17		 -6.00 35.65
20D 41.18
On 2024-04-23		 34.88
On 2024-05-17		 -4.22 -10.69 41.18
On 2024-04-23		 34.88
On 2024-05-17		 -15.30 37.72
WTD 36.08
On 2024-05-13		 34.88
On 2024-05-17		 -0.44 -1.23 36.08
On 2024-05-13		 34.88
On 2024-05-17		 -3.33 35.30
MTD 40.70
On 2024-05-01		 34.88
On 2024-05-17		 -5.12 -12.68 40.70
On 2024-05-01		 34.88
On 2024-05-17		 -14.30 36.21
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
MGNX

MacroGenics Inc.

4.37 -0.76 -14.75 3,851,338
PGX

Invesco Preferred ETF

11.59 -0.01 -0.09 1,322,495
RCMP

NASDAQ Capital Market Composite Index

115.55 -0.41 -0.36
BAX

Baxter International Inc

35.25 +0.08 +0.23 3,583,333