BAX: Baxter International Inc

As of Monday, October 13th, 2025

$ 22.11

+0.16 +0.73%

Open: 22.04
High: 22.39
Low: 21.95
Volume: 4,315,518
Previous Close on Friday, October 10th, 2025

$ 21.95

-0.56 -2.49%

Open: 22.65
High: 22.83
Low: 21.63
Volume: 5,508,616

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-13 22.04 22.39 21.95 22.11 4,315,406 +0.16 +0.73
2025-10-10 22.65 22.83 21.63 21.95 5,508,616 -0.56 -2.49
2025-10-09 22.94 23.04 22.43 22.51 5,580,953 -0.24 -1.05
2025-10-08 22.71 22.92 22.55 22.75 4,822,840 -0.15 -0.66
2025-10-07 23.27 23.28 22.88 22.90 4,798,882 -0.25 -1.08
2025-10-06 23.90 23.92 23.11 23.15 6,325,803 -0.71 -2.98
2025-10-03 23.37 24.27 23.26 23.86 6,544,938 +0.63 +2.71
2025-10-02 23.19 23.63 23.01 23.23 4,731,882 -0.13 -0.56
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 23.28
On 2025-10-07		 21.63
On 2025-10-10		 -1.04 -4.49 23.28
On 2025-10-07		 21.63
On 2025-10-10		 -7.09 22.44
10D 24.27
On 2025-10-03		 21.63
On 2025-10-10		 -0.27 -1.21 24.27
On 2025-10-03		 21.63
On 2025-10-10		 -10.86 22.86
20D 24.27
On 2025-10-03		 21.59
On 2025-09-25		 -1.69 -7.10 24.27
On 2025-10-03		 21.63
On 2025-10-10		 -10.86 22.83
WTD 22.39
On 2025-10-13		 21.95
On 2025-10-13		 0.16 0.73 -- -- -- 22.11
MTD 24.27
On 2025-10-03		 21.63
On 2025-10-10		 -0.66 -2.90 24.27
On 2025-10-03		 21.63
On 2025-10-10		 -10.86 22.87
As of Monday, October 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.53 +6.04 +2.07 2,308,540
KO

The Coca-Cola Company

66.80 -0.24 -0.36 13,677,853
PFE

Pfizer Inc.

24.73 -0.05 -0.20 44,986,920
VZ

Verizon Communications Inc.

39.75 -0.10 -0.25 26,409,168
VIX

CBOE Volatility Index

19.03 -2.63 -12.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,067.58 +587.98 +1.29 411,629,641
DJTA

Dow Jones Transportation Average

15,239.93 +172.06 +1.14 101,986,247
SPX

S&P 500 Index

6,654.72 +102.21 +1.56
OEX

S&P 100 Index

3,325.53 +56.44 +1.73
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,750.25 +528.51 +2.18
NYA

NYSE Composite Index

21,381.79 +284.87 +1.35
XAX

NYSE AMEX Composite Index

7,045.38 +217.49 +3.19
RUI

RUSSELL 1000 Index

3,637.41 +56.62 +1.58
RUT

Russell 2000 Index

2,461.42 +66.82 +2.79
RUA

Russell 3000 Index

3,786.44 +60.88 +1.63
VIX

CBOE Volatility Index

19.03 -2.63 -12.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.46 -0.59 -2.45
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.41 -1.37 -5.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.93 -1.88 -8.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,508.38 +367.49 +3.30
 
Recent
Ticker Last Chg %Chg Volume
BAX

Baxter International Inc

22.11 +0.16 +0.73 4,315,518