BAX: Baxter International Inc

As of Friday, September 6th, 2024

$ 38.96

+0.14 +0.36%

Open: 38.82
High: 39.48
Low: 38.41
Volume: 6,154,937
Previous Close on Thursday, September 5th, 2024

$ 38.82

+1.29 +3.44%

Open: 37.57
High: 39.01
Low: 37.13
Volume: 6,375,266

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 38.82 39.48 38.41 38.96 6,154,937 +0.14 +0.36
2024-09-05 37.57 39.01 37.13 38.82 6,375,266 +1.29 +3.44
2024-09-04 37.60 38.34 37.38 37.53 2,635,893 -0.32 -0.85
2024-09-03 37.83 38.40 37.72 37.85 3,216,916 -0.09 -0.24
2024-08-30 37.96 38.47 37.74 37.94 4,230,556 -0.22 -0.58
2024-08-29 38.05 38.41 37.61 38.16 2,339,200 +0.34 +0.90
2024-08-28 37.94 38.10 37.44 37.82 2,337,952 -0.09 -0.24
2024-08-27 37.94 38.12 37.81 37.91 2,616,964 -0.02 -0.05
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 39.48
On 2024-09-06		 37.13
On 2024-09-05		 0.80 2.10 38.47
On 2024-08-30		 37.38
On 2024-09-04		 -2.83 38.22
10D 39.48
On 2024-09-06		 36.55
On 2024-08-23		 2.47 6.77 38.47
On 2024-08-30		 37.38
On 2024-09-04		 -2.83 38.05
20D 39.48
On 2024-09-06		 33.85
On 2024-08-13		 1.54 4.12 37.69
On 2024-08-09		 33.85
On 2024-08-13		 -10.18 37.09
WTD 39.48
On 2024-09-06		 37.13
On 2024-09-05		 1.02 2.69 38.40
On 2024-09-03		 37.38
On 2024-09-04		 -2.66 38.29
MTD 39.48
On 2024-09-06		 37.13
On 2024-09-05		 1.02 2.69 38.40
On 2024-09-03		 37.38
On 2024-09-04		 -2.66 38.29
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
BAX

Baxter International Inc

38.96 +0.14 +0.36 6,154,937