BAX: Baxter International Inc

As of Thursday, May 30th, 2024

$ 33.19

-- 0 0%

Open: 33.19
High: 33.19
Low: 33.19
Volume: N/A
Previous Close on Wednesday, May 29th, 2024

$ 33.19

-0.66 -1.95%

Open: 33.70
High: 33.87
Low: 33.15
Volume: 4,231,228
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 33.70 33.87 33.15 33.19 4,231,228 -0.66 -1.95
2024-05-28 33.76 34.09 33.52 33.85 3,571,380 -0.05 -0.15
2024-05-24 34.36 34.39 33.78 33.90 4,959,300 -0.10 -0.29
2024-05-23 34.04 34.20 33.58 34.00 6,253,248 -0.35 -1.02
2024-05-22 34.38 34.70 34.35 34.35 2,777,125 -0.10 -0.29
2024-05-21 35.02 35.10 34.42 34.45 4,942,563 -0.57 -1.63
2024-05-20 35.20 35.34 34.93 35.02 2,307,320 -0.23 -0.65
2024-05-17 35.18 35.44 34.88 35.25 3,583,333 +0.08 +0.23

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 34.70
On 2024-05-22
33.15
On 2024-05-29
-1.26 -3.66 34.70
On 2024-05-22
33.15
On 2024-05-29
-4.47 33.86
10D 35.58
On 2024-05-16
33.15
On 2024-05-29
-2.05 -5.82 35.58
On 2024-05-16
33.15
On 2024-05-29
-6.82 34.46
20D 40.70
On 2024-05-01
33.15
On 2024-05-29
-7.18 -17.79 40.70
On 2024-05-01
33.15
On 2024-05-29
-18.55 35.47
WTD 34.09
On 2024-05-28
33.15
On 2024-05-29
-0.71 -2.09 34.09
On 2024-05-28
33.15
On 2024-05-29
-2.74 33.52
MTD 40.70
On 2024-05-01
33.15
On 2024-05-29
-7.18 -17.79 40.70
On 2024-05-01
33.15
On 2024-05-29
-18.55 35.47
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.01 +0.41 +0.25 1,127,394
KO

The Coca-Cola Company

61.82 +0.12 +0.19 1,599,943
PFE

Pfizer Inc.

27.90 +0.08 +0.27 4,355,631
VZ

Verizon Communications Inc.

39.60 +0.50 +1.27 3,675,494
VIX

CBOE Volatility Index

14.08 -0.20 -1.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 0.00 0.00 294,723,301
DJTA

Dow Jones Transportation Average

14,781.56 0.00 0.00 239,165,123
SPX

S&P 500 Index

5,241.69 -25.26 -0.48
OEX

S&P 100 Index

2,511.34 -18.20 -0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,580.16 -156.60 -0.84
NYA

NYSE Composite Index

17,824.86 +29.97 +0.17
XAX

NYSE AMEX Composite Index

4,943.70 +45.44 +0.93
RUI

RUSSELL 1000 Index

2,864.18 -12.10 -0.42
RUT

Russell 2000 Index

2,054.46 +18.27 +0.90
RUA

Russell 3000 Index

2,990.15 -10.65 -0.36
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.08 -0.20 -1.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.84 -0.05 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.17 -0.04 -0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.39 -0.06 -0.39
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,107.51 -75.10 -0.82
 
Recent
Ticker Last Chg %Chg Volume
BAX

Baxter International Inc

33.19 0.00 0.00