BAX: Baxter International Inc

As of Friday, August 22nd, 2025

$ 24.54

+0.69 +2.89%

Open: 24.10
High: 24.61
Low: 23.88
Volume: 6,479,624
Previous Close on Thursday, August 21st, 2025

$ 23.85

-0.42 -1.73%

Open: 24.12
High: 24.30
Low: 23.83
Volume: 6,017,565

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 24.10 24.61 23.88 24.54 6,479,624 +0.69 +2.89
2025-08-21 24.12 24.30 23.83 23.85 6,017,565 -0.42 -1.73
2025-08-20 24.39 24.89 24.22 24.27 5,385,881 -0.06 -0.25
2025-08-19 23.72 24.48 23.68 24.33 5,168,439 +0.72 +3.05
2025-08-18 24.20 24.41 23.45 23.61 8,246,329 -0.57 -2.36
2025-08-15 24.67 24.85 24.04 24.18 7,436,634 -0.27 -1.10
2025-08-14 23.98 24.49 23.72 24.45 4,141,735 +0.34 +1.41
2025-08-13 24.08 24.39 23.90 24.11 8,034,086 +0.13 +0.54
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 24.89
On 2025-08-20		 23.45
On 2025-08-18		 0.36 1.49 24.89
On 2025-08-20		 23.83
On 2025-08-21		 -4.28 24.12
10D 24.89
On 2025-08-20		 23.28
On 2025-08-11		 0.85 3.59 24.85
On 2025-08-15		 23.45
On 2025-08-18		 -5.63 24.08
20D 29.35
On 2025-07-28		 21.33
On 2025-08-01		 -4.68 -16.02 29.35
On 2025-07-28		 21.33
On 2025-08-01		 -27.33 24.25
WTD 24.89
On 2025-08-20		 23.45
On 2025-08-18		 0.36 1.49 24.89
On 2025-08-20		 23.83
On 2025-08-21		 -4.28 24.12
MTD 24.89
On 2025-08-20		 21.33
On 2025-08-01		 2.78 12.78 24.85
On 2025-08-15		 23.45
On 2025-08-18		 -5.63 23.61
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
EMBC

Embecta Corp.

14.38 +0.55 +3.98 883,795
BMY

Bristol-Myers Squibb

47.92 -0.51 -1.05 11,573,298
AR

Antero Resources Corporation

30.85 +0.15 +0.49 4,678,865
GDS

GDS Holdings Limited

33.51 +1.51 +4.72 3,115,846
BAX

Baxter International Inc

24.54 +0.69 +2.89 6,479,624