Edwards Lifesciences (NY: EW )

83.97 USD -0.48 (-0.57%)
Official Closing Price Updated: 4:16 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 28.08 28.08 27.61 27.62 8,298,831 -0.35(-1.25%)
Nov 29, 2016 28.19 28.48 27.92 27.97 8,305,194 -0.13(-0.47%)
Nov 28, 2016 28.47 28.53 28.00 28.10 9,228,891 -0.50(-1.75%)
Nov 25, 2016 28.95 28.96 28.44 28.60 6,068,817 -0.35(-1.22%)
Nov 23, 2016 28.95 28.95 28.95 0 +0.61(+2.14%)
Nov 22, 2016 29.33 29.33 27.81 28.35 12,568,422 -1.39(-4.66%)
Nov 21, 2016 29.68 30.04 29.59 29.73 4,360,611 +0.06(+0.19%)
Nov 18, 2016 30.27 30.33 29.60 29.68 5,150,574 -0.56(-1.86%)
Nov 17, 2016 29.79 30.28 29.67 30.24 5,343,552 +0.53(+1.78%)
Nov 16, 2016 29.62 29.91 29.39 29.71 4,809,159 +0.07(+0.25%)
Nov 15, 2016 29.18 29.88 29.00 29.64 6,758,352 +0.77(+2.68%)
Nov 14, 2016 30.24 30.42 28.85 28.86 12,922,239 -1.47(-4.86%)
Nov 11, 2016 30.92 30.98 30.23 30.34 4,800,429 -0.61(-1.98%)
Nov 10, 2016 31.14 31.29 30.72 30.95 8,402,865 +0.13(+0.43%)
Nov 09, 2016 31.13 31.30 29.60 30.82 7,294,671 +0.35(+1.16%)
Nov 08, 2016 30.51 30.77 30.36 30.46 4,948,110 +0.02(+0.05%)
Nov 07, 2016 30.37 30.74 30.23 30.45 5,012,343 +0.57(+1.91%)
Nov 04, 2016 29.75 30.45 29.72 29.88 5,561,763 +0.11(+0.37%)
Nov 03, 2016 29.75 30.32 29.67 29.77 10,391,955 +0.20(+0.67%)
Nov 02, 2016 30.73 30.74 29.56 29.57 10,892,754 -1.10(-3.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.