MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BAX — Baxter International Inc.
NYSEBaxter International Inc.
$23.49
-0.15(-0.63%)
- O
- 23.84
- H
- 23.85
- L
- 23.40
- V
- 4.72M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.49
Period Return-17.92%
Period High$32.68
Period Low$15.73
Avg Daily Volume7.24M
Total Trading Days365
BAX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.84 | $23.85 | $23.40 | $23.49 | $-0.15 | -0.63% | 4,723,617 | $23.54 | $23.40 $23.85 |
| Oct 1, 2026 | $23.95 | $24.04 | $23.48 | $23.64 | $-0.36 | -1.50% | 7,565,991 | $23.67 | $23.48 $24.04 |
| Sep 30, 2026 | $23.50 | $24.10 | $23.37 | $24.00 | +$0.52 | +2.21% | 8,727,221 | $23.91 | $23.37 $24.10 |
| Sep 29, 2026 | $23.29 | $23.72 | $23.15 | $23.48 | $-0.01 | -0.04% | 6,685,720 | $23.43 | $23.15 $23.72 |
| Sep 28, 2026 | $23.21 | $23.82 | $23.11 | $23.49 | +$0.12 | +0.51% | 6,171,495 | $23.52 | $23.11 $23.82 |
| Sep 25, 2026 | $23.43 | $23.71 | $23.20 | $23.37 | $-0.11 | -0.47% | 6,568,959 | $23.44 | $23.20 $23.71 |
| Sep 24, 2026 | $23.48 | $23.76 | $23.20 | $23.48 | $-0.01 | -0.04% | 7,346,082 | $23.48 | $23.20 $23.76 |
| Sep 23, 2026 | $23.59 | $24.30 | $23.45 | $23.49 | $-0.19 | -0.80% | 9,441,693 | $23.62 | $23.45 $24.30 |
| Sep 22, 2026 | $23.21 | $23.87 | $23.21 | $23.68 | +$0.75 | +3.27% | 7,364,439 | $23.66 | $23.21 $23.87 |
| Sep 21, 2026 | $22.99 | $23.08 | $22.56 | $22.93 | +$0.13 | +0.57% | 11,747,738 | $22.86 | $22.56 $23.08 |
| Sep 18, 2026 | $23.05 | $23.16 | $22.71 | $22.80 | $-0.22 | -0.96% | 9,968,219 | $22.84 | $22.71 $23.16 |
| Sep 17, 2026 | $23.70 | $23.74 | $22.98 | $23.02 | $-0.51 | -2.17% | 6,615,005 | $23.18 | $22.98 $23.74 |
| Sep 16, 2026 | $23.76 | $23.87 | $23.18 | $23.53 | $-0.18 | -0.76% | 9,453,579 | $23.50 | $23.18 $23.87 |
| Sep 15, 2026 | $23.94 | $23.94 | $23.16 | $23.71 | $-0.15 | -0.63% | 6,144,400 | $23.68 | $23.16 $23.94 |
| Sep 14, 2026 | $24.01 | $24.22 | $23.61 | $23.86 | +$0.06 | +0.25% | 5,739,473 | $23.83 | $23.61 $24.22 |
| Sep 11, 2026 | $24.65 | $24.77 | $23.67 | $23.80 | $-0.38 | -1.57% | 5,450,645 | $23.87 | $23.67 $24.77 |
| Sep 10, 2026 | $24.15 | $24.38 | $23.92 | $24.18 | $-0.21 | -0.86% | 5,751,356 | $24.14 | $23.92 $24.38 |
| Sep 9, 2026 | $24.71 | $25.21 | $24.39 | $24.39 | $-0.47 | -1.89% | 5,299,244 | $24.63 | $24.39 $25.21 |
| Sep 8, 2026 | $25.59 | $25.75 | $24.66 | $24.86 | $-0.97 | -3.76% | 5,908,322 | $24.94 | $24.66 $25.75 |
| Sep 4, 2026 | $25.33 | $26.12 | $25.26 | $25.83 | +$0.26 | +1.02% | 3,415,197 | $25.90 | $25.26 $26.12 |
| Sep 3, 2026 | $25.96 | $26.09 | $25.17 | $25.57 | $-0.13 | -0.51% | 4,699,471 | $25.50 | $25.17 $26.09 |
| Sep 2, 2026 | $25.55 | $26.05 | $25.48 | $25.70 | +$0.22 | +0.86% | 4,167,697 | $25.78 | $25.48 $26.05 |
| Sep 1, 2026 | $26.31 | $26.56 | $25.17 | $25.48 | $-0.52 | -2.00% | 5,275,633 | $25.72 | $25.17 $26.56 |
| Aug 31, 2026 | $25.91 | $26.35 | $25.86 | $26.00 | $-0.13 | -0.50% | 3,992,240 | $26.06 | $25.86 $26.35 |
| Aug 28, 2026 | $25.99 | $26.31 | $25.79 | $26.13 | +$0.20 | +0.77% | 3,960,470 | $26.06 | $25.79 $26.31 |
| Aug 27, 2026 | $26.06 | $26.44 | $25.82 | $25.93 | $-0.57 | -2.15% | 4,500,341 | $26.01 | $25.82 $26.44 |
| Aug 26, 2026 | $26.49 | $26.76 | $26.13 | $26.50 | +$0.21 | +0.80% | 5,186,560 | $26.53 | $26.13 $26.76 |
| Aug 25, 2026 | $26.43 | $26.50 | $26.01 | $26.29 | $-0.20 | -0.76% | 3,792,851 | $26.25 | $26.01 $26.50 |
| Aug 24, 2026 | $26.37 | $26.61 | $26.07 | $26.49 | +$0.15 | +0.57% | 4,426,556 | $26.38 | $26.07 $26.61 |
| Aug 21, 2026 | $26.51 | $26.67 | $26.09 | $26.34 | $-0.07 | -0.27% | 4,360,835 | $26.32 | $26.09 $26.67 |