BAX: Baxter International Inc

As of Friday, April 19th, 2024

$ 39.47

-0.18 -0.45%

Open: 39.93
High: 40.08
Low: 39.39
Volume: 2,788,111
Previous Close on Thursday, April 18th, 2024

$ 39.65

+0.13 +0.33%

Open: 39.74
High: 39.74
Low: 39.29
Volume: 2,332,117

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 39.93 40.08 39.39 39.47 2,788,111 -0.18 -0.45
2024-04-18 39.74 39.74 39.29 39.65 2,332,117 +0.13 +0.33
2024-04-17 39.71 39.85 39.46 39.52 2,800,624 -0.05 -0.13
2024-04-16 40.00 40.05 39.35 39.57 2,658,048 -0.47 -1.17
2024-04-15 40.71 40.85 39.82 40.04 3,007,570 -0.29 -0.72
2024-04-12 41.74 41.90 40.21 40.33 4,126,875 -1.79 -4.25
2024-04-11 42.44 42.48 41.69 42.12 3,054,932 +0.12 +0.29
2024-04-10 42.24 42.27 41.33 42.00 3,614,896 -0.83 -1.94
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 40.85
On 2024-04-15		 39.29
On 2024-04-18		 -0.86 -2.13 40.85
On 2024-04-15		 39.29
On 2024-04-18		 -3.82 39.65
10D 42.86
On 2024-04-09		 39.29
On 2024-04-18		 -3.15 -7.39 42.86
On 2024-04-09		 39.29
On 2024-04-18		 -8.33 40.78
20D 43.99
On 2024-04-01		 39.29
On 2024-04-18		 -2.54 -6.05 43.99
On 2024-04-01		 39.29
On 2024-04-18		 -10.68 41.67
WTD 40.85
On 2024-04-15		 39.29
On 2024-04-18		 -0.86 -2.13 40.85
On 2024-04-15		 39.29
On 2024-04-18		 -3.82 39.65
MTD 43.99
On 2024-04-01		 39.29
On 2024-04-18		 -3.27 -7.65 43.99
On 2024-04-01		 39.29
On 2024-04-18		 -10.68 41.52
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,862
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,291
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,692
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
BAX

Baxter International Inc

39.47 -0.18 -0.45 2,788,111