Edwards Lifesciences (NY: EW )

83.97 USD -0.48 (-0.57%)
Official Closing Price Updated: 4:58 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%)
Nov 01, 2016 31.83 31.91 30.52 30.67 10,179,354 -1.07(-3.38%)
Oct 31, 2016 31.49 31.83 30.97 31.74 14,592,708 -0.31(-0.98%)
Oct 28, 2016 30.79 32.27 30.68 32.05 14,247,297 +1.32(+4.30%)
Oct 27, 2016 31.73 31.83 30.44 30.73 14,952,342 -0.68(-2.18%)
Oct 26, 2016 33.10 33.62 31.42 31.42 50,385,141 -6.48(-17.09%)
Oct 25, 2016 39.00 39.00 37.83 37.89 11,912,499 -1.12(-2.86%)
Oct 24, 2016 39.41 39.52 38.97 39.01 5,286,321 -0.22(-0.55%)
Oct 21, 2016 39.01 39.39 38.85 39.23 3,853,968 -0.06(-0.15%)
Oct 20, 2016 39.15 39.67 39.04 39.29 5,133,084 +0.07(+0.17%)
Oct 19, 2016 39.26 39.62 39.21 39.22 4,101,276 -0.19(-0.47%)
Oct 18, 2016 38.85 39.50 38.76 39.41 4,443,156 +0.89(+2.31%)
Oct 17, 2016 38.63 38.79 38.29 38.52 5,625,126 -0.15(-0.39%)
Oct 14, 2016 39.52 39.72 38.65 38.67 6,042,393 -0.89(-2.24%)
Oct 13, 2016 39.20 39.69 39.03 39.55 3,899,463 +0.17(+0.42%)
Oct 12, 2016 39.46 39.69 39.32 39.39 2,227,473 -0.03(-0.08%)
Oct 11, 2016 40.25 40.46 39.18 39.42 4,220,529 -1.04(-2.56%)
Oct 10, 2016 40.09 40.58 40.06 40.45 1,922,388 +0.42(+1.06%)
Oct 07, 2016 40.03 40.21 39.66 40.03 2,192,646 +0.12(+0.31%)
Oct 06, 2016 39.93 40.12 39.67 39.91 2,077,422 -0.10(-0.24%)
Oct 05, 2016 40.33 40.48 39.77 40.00 3,396,780 +0.28(+0.70%)
Oct 04, 2016 40.00 40.15 39.44 39.72 2,498,388 -0.18(-0.45%)
Oct 03, 2016 39.99 39.99 39.48 39.90 3,163,053 -0.28(-0.71%)
Sep 30, 2016 39.89 40.36 39.82 40.19 2,989,266 +0.43(+1.09%)
Sep 29, 2016 40.03 40.58 39.44 39.75 2,744,523 -0.40(-1.00%)
Sep 28, 2016 40.36 40.43 39.91 40.15 2,027,958 -0.25(-0.63%)
Sep 27, 2016 39.70 40.50 39.55 40.41 3,047,694 +0.76(+1.92%)
Sep 26, 2016 39.75 39.87 39.54 39.65 2,298,105 -0.28(-0.69%)
Sep 23, 2016 40.28 40.28 39.73 39.92 2,932,017 -0.37(-0.91%)
Sep 22, 2016 39.94 40.53 39.85 40.29 4,308,906 +0.57(+1.43%)
Sep 21, 2016 39.16 39.80 39.02 39.72 2,676,318 +0.58(+1.49%)
Sep 20, 2016 39.17 39.21 38.83 39.14 2,646,939 +0.23(+0.58%)
Sep 19, 2016 38.87 39.24 38.79 38.91 2,228,310 +0.05(+0.12%)
Sep 16, 2016 39.00 39.06 38.71 38.87 4,428,123 -0.12(-0.32%)
Sep 15, 2016 38.36 39.18 38.28 38.99 2,945,874 +0.75(+1.96%)
Sep 14, 2016 38.21 38.72 38.04 38.24 2,603,859 +0.16(+0.41%)
Sep 13, 2016 38.57 38.79 37.84 38.08 3,307,602 -0.66(-1.70%)
Sep 12, 2016 38.27 38.81 37.97 38.74 2,699,427 +0.54(+1.41%)
Sep 09, 2016 38.88 39.00 38.19 38.20 4,432,770 -0.91(-2.33%)
Sep 08, 2016 38.66 39.14 38.47 39.11 3,775,908 +0.29(+0.74%)
Sep 07, 2016 39.02 39.15 38.61 38.82 2,464,926 -0.36(-0.91%)
Sep 06, 2016 38.57 39.18 38.54 39.18 3,389,787 +0.56(+1.46%)
Sep 02, 2016 38.62 38.62 38.62 38.62 2,785,200 -0.01(-0.02%)
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.