BAX

Baxter International

$75.10 0.07 (0.09%)
17:35 EDT BAX Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.70 (0.93%)
P/E:       49.74
Market Cap:       40.21B
EPS:       1.51
Volume:       1.64M
Day's Range:       74.89 - 75.54
52wk Range:       61.05 - 82.25
Previous Close:       75.10
Historical Data for BAX
Date Open High Low Volume Close Change %
05/24/19 75.21 75.54 74.89 1,641,905 75.10 0.07   0.09%
05/23/19 75.35 75.52 74.50 1,425,954 75.03 -0.54   -0.71%
05/22/19 75.15 75.79 74.97 2,429,142 75.57 0.27   0.36%
05/21/19 75.78 76.17 75.18 2,649,295 75.30 -0.02   -0.03%
05/20/19 75.72 75.97 74.92 2,281,367 75.32 -0.66   -0.87%
05/17/19 76.18 77.15 75.82 2,349,100 75.98 -0.92   -1.20%
05/16/19 76.03 77.21 75.90 2,544,582 76.90 0.96   1.26%
05/15/19 75.51 76.11 75.06 2,511,750 75.94 0.06   0.08%
05/14/19 75.68 76.47 75.50 2,309,234 75.88 0.44   0.58%
05/13/19 75.22 75.90 74.95 1,930,934 75.44 -0.50   -0.66%
05/10/19 75.66 76.31 74.04 3,406,600 75.94 -0.06   -0.08%
05/09/19 75.87 76.24 75.01 2,376,428 76.00 -0.69   -0.90%
05/08/19 76.72 77.08 76.24 1,637,851 76.69 0.00   0.00%
05/07/19 76.81 77.29 76.00 2,403,535 76.69 -0.63   -0.81%
05/06/19 75.86 77.53 75.79 2,489,475 77.32 0.02   0.03%
05/03/19 76.76 77.57 76.63 2,539,200 77.30 1.01   1.32%
05/02/19 75.51 76.77 75.39 2,453,323 76.29 0.84   1.11%
05/01/19 76.20 76.29 75.21 1,782,781 75.45 -0.85   -1.11%
04/30/19 75.70 76.45 75.23 2,877,885 76.30 0.79   1.05%
04/29/19 76.18 76.18 74.97 2,389,616 75.51 -0.67   -0.88%
04/26/19 76.16 76.45 74.86 2,408,000 76.18 -0.07   -0.09%
04/25/19 74.93 76.42 74.05 6,132,904 76.25 -0.03   -0.04%
04/24/19 76.18 77.01 75.98 4,393,681 76.28 -0.06   -0.08%
04/23/19 75.69 76.87 75.32 3,411,787 76.34 1.09   1.45%
04/22/19 74.08 75.54 74.03 3,086,387 75.25 0.92   1.24%
04/18/19 74.59 74.86 73.38 4,054,300 74.33 -0.06   -0.08%
04/17/19 77.68 77.69 73.98 5,554,038 74.39 -3.23   -4.16%
04/16/19 80.00 80.26 77.42 2,384,355 77.62 -1.99   -2.50%
04/15/19 79.58 79.95 79.22 1,846,316 79.61 0.29   0.37%
04/12/19 80.02 80.12 79.05 2,226,100 79.32 -0.51   -0.64%
04/11/19 80.45 80.45 79.32 1,909,606 79.83 -0.33   -0.41%
04/10/19 80.01 80.56 79.96 1,807,294 80.16 0.09   0.11%
04/09/19 79.47 80.52 79.42 1,966,593 80.07 0.41   0.51%
04/08/19 79.80 80.22 79.00 3,637,844 79.66 -1.01   -1.25%
04/05/19 80.52 80.95 80.09 2,061,800 80.67 0.12   0.15%
04/04/19 80.58 80.83 80.05 2,246,717 80.55 -0.32   -0.40%
04/03/19 81.87 81.95 80.60 4,269,753 80.87 -0.67   -0.82%
04/02/19 81.85 81.85 80.87 2,412,238 81.54 -0.23   -0.28%
04/01/19 81.89 82.25 80.98 3,661,293 81.77 0.46   0.57%
03/29/19 80.00 81.42 79.99 4,078,700 81.31 1.62   2.03%
03/28/19 79.29 79.85 78.90 3,170,108 79.69 0.60   0.76%
03/27/19 78.73 79.35 78.06 4,062,682 79.09 0.29   0.37%
03/26/19 78.17 78.95 77.94 3,571,475 78.80 1.17   1.51%
03/25/19 77.27 78.05 77.11 2,050,879 77.63 0.39   0.50%
03/22/19 78.10 78.52 77.17 3,152,100 77.24 -1.21   -1.54%
03/21/19 76.91 78.46 76.91 2,115,010 78.45 1.27   1.65%
03/20/19 77.68 77.74 76.87 2,728,792 77.18 -0.41   -0.53%
03/19/19 77.15 77.74 76.80 2,063,980 77.59 0.64   0.83%
03/18/19 77.14 77.14 76.50 1,862,176 76.95 0.01   0.01%
03/15/19 76.29 77.13 76.29 5,042,400 76.94 0.43   0.56%
03/14/19 76.28 76.59 75.66 1,993,191 76.51 0.13   0.17%
03/13/19 75.92 76.65 75.64 2,485,465 76.38 0.70   0.92%
03/12/19 75.35 75.71 75.02 3,579,383 75.68 0.56   0.75%
03/11/19 74.54 75.14 74.39 2,015,798 75.12 0.99   1.34%
03/08/19 74.33 74.58 73.40 2,818,400 74.13 -0.59   -0.79%
03/07/19 74.68 74.96 74.39 2,916,920 74.72 -0.01   -0.01%
03/06/19 75.89 75.98 74.45 2,382,189 74.73 -0.98   -1.29%
03/05/19 75.38 75.87 75.16 2,162,552 75.71 0.24   0.32%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!