BAX: Baxter International Inc

As of Friday, June 13th, 2025

$ 30.62

-0.74 -2.36%

Open: 30.95
High: 31.33
Low: 30.54
Volume: 2,890,177
Previous Close on Thursday, June 12th, 2025

$ 31.36

-0.04 -0.13%

Open: 31.24
High: 31.65
Low: 31.12
Volume: 2,603,467
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-06-13 30.95 31.33 30.54 30.62 2,890,177 -0.74 -2.36
2025-06-12 31.24 31.65 31.12 31.36 2,603,467 -0.04 -0.13
2025-06-11 31.72 32.04 31.14 31.40 4,144,081 -0.32 -1.01
2025-06-10 31.19 31.75 30.97 31.72 4,680,222 +0.87 +2.82
2025-06-09 30.42 31.19 30.18 30.85 3,224,879 +0.59 +1.95
2025-06-06 30.52 30.71 30.01 30.26 2,349,655 +0.11 +0.36
2025-06-05 30.13 30.50 29.69 30.15 3,903,684 +0.18 +0.60
2025-06-04 30.11 30.23 29.68 29.97 3,594,908 -0.12 -0.40

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 32.04
On 2025-06-11
30.18
On 2025-06-09
0.36 1.19 32.04
On 2025-06-11
30.54
On 2025-06-13
-4.70 31.19
10D 32.04
On 2025-06-11
29.16
On 2025-06-03
0.12 0.39 32.04
On 2025-06-11
30.54
On 2025-06-13
-4.70 30.60
20D 32.04
On 2025-06-11
29.16
On 2025-06-03
-0.42 -1.35 31.70
On 2025-05-16
29.16
On 2025-06-03
-8.02 30.70
WTD 32.04
On 2025-06-11
30.18
On 2025-06-09
0.36 1.19 32.04
On 2025-06-11
30.54
On 2025-06-13
-4.70 31.19
MTD 32.04
On 2025-06-11
29.16
On 2025-06-03
0.12 0.39 32.04
On 2025-06-11
30.54
On 2025-06-13
-4.70 30.60
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
BKR

Baker Hughes Co.

39.04 +0.41 +1.06 8,566,896
PSA

Public Storage

294.95 -1.70 -0.57 708,539
AR

Antero Resources Corporation

41.66 +1.62 +4.05 5,455,980
GDS

GDS Holdings Limited

25.68 -1.04 -3.89 994,410
BAX

Baxter International Inc

30.62 -0.74 -2.36 2,890,177