BAX: Baxter International Inc

As of Monday, June 30th, 2025

$ 30.28

-0.11 -0.36%

Open: 30.45
High: 30.54
Low: 30.12
Volume: 2,916,235
Previous Close on Friday, June 27th, 2025

$ 30.39

-0.11 -0.36%

Open: 30.60
High: 30.64
Low: 30.20
Volume: 3,863,885

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-30 30.45 30.54 30.12 30.28 2,915,326 -0.11 -0.36
2025-06-27 30.60 30.64 30.20 30.39 3,863,885 -0.11 -0.36
2025-06-26 30.66 30.84 30.38 30.50 2,860,372 -0.11 -0.36
2025-06-25 30.58 30.80 30.36 30.61 3,547,544 +0.02 +0.07
2025-06-24 30.12 30.63 29.96 30.59 3,888,847 +0.60 +2.00
2025-06-23 29.78 30.10 29.32 29.99 3,000,565 0.00 0.00
2025-06-20 29.93 30.19 29.78 29.99 5,596,114 +0.19 +0.64
2025-06-18 29.87 30.10 29.54 29.80 3,347,714 -0.12 -0.40
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 30.84
On 2025-06-26		 29.96
On 2025-06-24		 0.29 0.97 30.84
On 2025-06-26		 30.12
On 2025-06-30		 -2.32 30.47
10D 30.98
On 2025-06-16		 29.32
On 2025-06-23		 -0.34 -1.11 30.98
On 2025-06-16		 29.32
On 2025-06-23		 -5.37 30.29
20D 32.04
On 2025-06-11		 29.16
On 2025-06-03		 -0.22 -0.72 32.04
On 2025-06-11		 29.32
On 2025-06-23		 -8.50 30.44
WTD 30.54
On 2025-06-30		 30.12
On 2025-06-30		 -0.11 -0.36 -- -- -- 30.28
MTD 32.04
On 2025-06-11		 29.16
On 2025-06-03		 -0.22 -0.72 32.04
On 2025-06-11		 29.32
On 2025-06-23		 -8.50 30.44
As of Monday, June 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

257.39 +2.88 +1.13 7,778,451
KO

The Coca-Cola Company

70.75 +0.42 +0.60 15,420,744
PFE

Pfizer Inc.

24.24 +0.05 +0.21 44,585,293
VZ

Verizon Communications Inc.

43.27 +0.96 +2.27 22,782,925
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,094.77 +275.50 +0.63 623,631,569
DJTA

Dow Jones Transportation Average

15,394.51 -100.03 -0.65 110,371,574
SPX

S&P 500 Index

6,204.95 +31.88 +0.52
OEX

S&P 100 Index

3,045.80 +14.33 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,679.01 +144.81 +0.64
NYA

NYSE Composite Index

20,429.55 +91.14 +0.45
XAX

NYSE AMEX Composite Index

5,781.32 +30.22 +0.53
RUI

RUSSELL 1000 Index

3,395.61 +17.78 +0.53
RUT

Russell 2000 Index

2,175.04 +2.51 +0.12
RUA

Russell 3000 Index

3,526.40 +17.86 +0.51
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.48 -0.24 -1.06
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.27 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.44 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,375.82 +74.49 +0.72
 
Recent
Ticker Last Chg %Chg Volume
BAX

Baxter International Inc

30.28 -0.11 -0.36 2,916,235