BAX: Baxter International Inc

As of Wednesday, May 14th, 2025

$ 30.32

-0.83 -2.66%

Open: 30.96
High: 31.03
Low: 30.24
Volume: 3,703,263
Previous Close on Tuesday, May 13th, 2025

$ 31.15

-0.73 -2.29%

Open: 31.64
High: 31.66
Low: 30.91
Volume: 5,907,413

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 30.96 31.03 30.24 30.32 3,703,263 -0.83 -2.66
2025-05-13 31.64 31.66 30.91 31.15 5,907,413 -0.73 -2.29
2025-05-12 31.56 32.68 31.56 31.88 6,235,034 +0.98 +3.17
2025-05-09 31.29 31.49 30.85 30.90 2,634,395 -0.30 -0.96
2025-05-08 30.91 32.07 30.81 31.20 4,076,254 +0.48 +1.56
2025-05-07 29.99 30.90 29.86 30.72 3,686,483 +0.79 +2.64
2025-05-06 30.31 30.51 29.87 29.93 3,321,166 -0.50 -1.64
2025-05-05 30.32 31.08 30.18 30.43 3,911,628 -0.28 -0.91
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 32.68
On 2025-05-12		 30.24
On 2025-05-14		 -0.40 -1.30 32.68
On 2025-05-12		 30.24
On 2025-05-14		 -7.48 31.09
10D 32.68
On 2025-05-12		 29.86
On 2025-05-07		 -0.85 -2.73 32.60
On 2025-05-01		 29.86
On 2025-05-07		 -8.40 30.79
20D 32.68
On 2025-05-12		 27.57
On 2025-04-16		 2.52 9.06 32.60
On 2025-05-01		 29.86
On 2025-05-07		 -8.40 30.23
WTD 32.68
On 2025-05-12		 30.24
On 2025-05-14		 -0.58 -1.88 32.68
On 2025-05-12		 30.24
On 2025-05-14		 -7.48 31.12
MTD 32.68
On 2025-05-12		 29.86
On 2025-05-07		 -0.85 -2.73 32.60
On 2025-05-01		 29.86
On 2025-05-07		 -8.40 30.79
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
BAX

Baxter International Inc

30.32 -0.83 -2.66 3,703,263