BAX: Baxter International Inc

As of Wednesday, November 26th, 2025

$ 18.91

+0.25 +1.34%

Open: 18.59
High: 18.95
Low: 18.53
Volume: 7,156,825
Previous Close on Tuesday, November 25th, 2025

$ 18.66

+0.48 +2.64%

Open: 18.34
High: 18.72
Low: 18.20
Volume: 7,324,405

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-26 18.59 18.95 18.53 18.91 7,156,825 +0.25 +1.34
2025-11-25 18.34 18.72 18.20 18.66 7,324,405 +0.48 +2.64
2025-11-24 18.31 18.46 18.11 18.18 8,459,295 -0.13 -0.71
2025-11-21 17.58 18.61 17.56 18.31 8,274,351 +0.89 +5.11
2025-11-20 17.66 17.86 17.40 17.42 8,296,435 -0.27 -1.53
2025-11-19 18.14 18.17 17.54 17.69 7,685,972 -0.46 -2.53
2025-11-18 17.69 18.22 17.40 18.15 9,779,962 +0.38 +2.14
2025-11-17 18.38 18.47 17.75 17.77 7,789,101 -0.70 -3.79
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 18.95
On 2025-11-26		 17.40
On 2025-11-20		 1.22 6.90 18.61
On 2025-11-21		 18.11
On 2025-11-24		 -2.71 18.30
10D 18.95
On 2025-11-26		 17.40
On 2025-11-18		 0.21 1.12 18.92
On 2025-11-13		 17.40
On 2025-11-18		 -8.03 18.23
20D 19.81
On 2025-10-30		 17.40
On 2025-11-18		 -3.51 -15.66 19.81
On 2025-10-30		 17.40
On 2025-11-18		 -12.14 18.23
WTD 18.95
On 2025-11-26		 18.11
On 2025-11-24		 0.60 3.28 18.46
On 2025-11-24		 18.46
On 2025-11-24		 0.00 18.58
MTD 18.95
On 2025-11-26		 17.40
On 2025-11-18		 0.44 2.38 18.92
On 2025-11-13		 17.40
On 2025-11-18		 -8.03 18.17
As of Wednesday, November 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.62 +3.18 +1.08 3,980,670
KO

The Coca-Cola Company

72.88 +0.27 +0.37 11,576,210
PFE

Pfizer Inc.

25.71 -0.01 -0.04 32,773,808
VZ

Verizon Communications Inc.

40.88 +0.29 +0.71 14,992,732
VIX

CBOE Volatility Index

17.14 -1.43 -7.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,427.12 +314.67 +0.67 453,130,294
DJTA

Dow Jones Transportation Average

16,531.12 +129.97 +0.79 130,227,206
SPX

S&P 500 Index

6,812.61 +46.73 +0.69
OEX

S&P 100 Index

3,421.44 +21.94 +0.65
NDX

NASDAQ 100 Index

25,236.94 +218.58 +0.87
NYA

NYSE Composite Index

21,713.13 +161.39 +0.75
XAX

NYSE AMEX Composite Index

7,404.06 +103.07 +1.41
RUI

RUSSELL 1000 Index

3,716.18 +25.30 +0.69
RUT

Russell 2000 Index

2,486.12 +20.14 +0.82
RUA

Russell 3000 Index

3,866.49 +26.54 +0.69
VIX

CBOE Volatility Index

17.14 -1.43 -7.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.87 -0.28 -1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.44 -0.56 -2.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.00 -0.76 -3.66
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,797.63 +78.16 +0.67
 
Recent
Ticker Last Chg %Chg Volume
BAX

Baxter International Inc

18.91 +0.25 +1.34 7,156,825