BAX: Baxter International Inc

As of Friday, December 12th, 2025

$ 19.15

+0.25 +1.32%

Open: 19.00
High: 19.34
Low: 18.92
Volume: 10,795,610
Previous Close on Thursday, December 11th, 2025

$ 18.90

+0.64 +3.50%

Open: 18.38
High: 18.91
Low: 18.25
Volume: 8,936,622

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 19.00 19.34 18.92 19.15 10,795,610 +0.25 +1.32
2025-12-11 18.38 18.91 18.25 18.90 8,936,622 +0.64 +3.50
2025-12-10 18.20 18.39 17.92 18.26 11,634,666 +0.10 +0.55
2025-12-09 18.10 18.30 18.01 18.16 6,330,987 0.00 0.00
2025-12-08 18.65 18.68 18.11 18.16 9,190,083 -0.38 -2.05
2025-12-05 18.64 18.81 18.46 18.54 8,561,760 +0.06 +0.32
2025-12-04 18.84 18.93 18.33 18.48 7,913,460 -0.41 -2.17
2025-12-03 19.00 19.17 18.86 18.89 6,093,065 +0.05 +0.27
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 19.34
On 2025-12-12		 17.92
On 2025-12-10		 0.61 3.29 18.68
On 2025-12-08		 17.92
On 2025-12-10		 -4.07 18.53
10D 19.34
On 2025-12-12		 17.92
On 2025-12-10		 0.41 2.19 19.20
On 2025-12-01		 17.92
On 2025-12-10		 -6.64 18.65
20D 19.34
On 2025-12-12		 17.40
On 2025-11-18		 0.45 2.41 18.69
On 2025-11-14		 17.40
On 2025-11-18		 -6.90 18.44
WTD 19.34
On 2025-12-12		 17.92
On 2025-12-10		 0.61 3.29 18.68
On 2025-12-08		 17.92
On 2025-12-10		 -4.07 18.53
MTD 19.34
On 2025-12-12		 17.92
On 2025-12-10		 0.41 2.19 19.20
On 2025-12-01		 17.92
On 2025-12-10		 -6.64 18.65
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,934,266
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,400
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,810,881
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,527
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
BAX

Baxter International Inc

19.15 +0.25 +1.32 10,795,610