BAX: Baxter International Inc

As of Tuesday, April 29th, 2025

$ 30.98

+0.45 +1.47%

Open: 30.52
High: 31.35
Low: 30.41
Volume: 3,422,699
Previous Close on Monday, April 28th, 2025

$ 30.53

+0.31 +1.03%

Open: 30.31
High: 30.82
Low: 30.09
Volume: 3,965,574

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 30.52 31.35 30.41 30.98 3,422,699 +0.45 +1.47
2025-04-28 30.31 30.82 30.09 30.53 3,965,574 +0.31 +1.03
2025-04-25 30.22 30.43 29.96 30.22 3,442,579 -0.19 -0.62
2025-04-24 29.72 30.48 29.49 30.41 3,559,985 +0.81 +2.74
2025-04-23 29.24 30.30 29.17 29.60 4,590,187 +0.98 +3.42
2025-04-22 28.89 29.14 28.50 28.62 4,604,591 +0.08 +0.28
2025-04-21 28.75 28.81 28.27 28.54 4,066,772 -0.35 -1.21
2025-04-17 27.97 29.10 27.92 28.89 5,523,441 +1.07 +3.85
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 31.35
On 2025-04-29		 29.17
On 2025-04-23		 2.36 8.25 30.48
On 2025-04-24		 29.96
On 2025-04-25		 -1.69 30.35
10D 31.35
On 2025-04-29		 27.52
On 2025-04-15		 2.60 9.16 29.10
On 2025-04-17		 28.27
On 2025-04-21		 -2.85 29.34
20D 34.29
On 2025-04-01		 26.25
On 2025-04-09		 -3.25 -9.49 34.29
On 2025-04-01		 26.25
On 2025-04-09		 -23.45 29.65
WTD 31.35
On 2025-04-29		 30.09
On 2025-04-28		 0.76 2.51 30.82
On 2025-04-28		 30.82
On 2025-04-28		 0.00 30.76
MTD 34.29
On 2025-04-01		 26.25
On 2025-04-09		 -3.25 -9.49 34.29
On 2025-04-01		 26.25
On 2025-04-09		 -23.45 29.65
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
BAX

Baxter International Inc

30.98 +0.45 +1.47 3,422,699