Edwards Lifesciences (NY: EW )

89.63 USD +1.07 (+1.21%)
Official Closing Price Updated: 7:59 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 81.91 82.34 81.28 81.65 947,100 -0.44(-0.54%)
Nov 27, 2019 82.15 82.42 81.50 82.09 1,893,300 +0.31(+0.38%)
Nov 26, 2019 81.83 82.04 81.12 81.78 4,094,025 +0.19(+0.24%)
Nov 25, 2019 80.67 82.05 80.57 81.58 3,214,449 +1.32(+1.64%)
Nov 22, 2019 81.39 81.51 80.09 80.27 2,055,600 -0.68(-0.84%)
Nov 21, 2019 81.36 81.79 80.64 80.95 2,338,689 -0.46(-0.57%)
Nov 20, 2019 81.24 82.47 80.82 81.41 2,955,510 +0.22(+0.28%)
Nov 19, 2019 81.00 82.55 80.74 81.19 3,208,125 +0.39(+0.49%)
Nov 18, 2019 81.44 82.32 80.59 80.79 3,508,662 -1.09(-1.33%)
Nov 15, 2019 80.71 81.98 80.51 81.88 4,736,100 +1.69(+2.11%)
Nov 14, 2019 80.83 80.83 79.96 80.19 2,441,916 -0.60(-0.75%)
Nov 13, 2019 79.68 80.87 79.13 80.79 2,440,725 +1.01(+1.26%)
Nov 12, 2019 78.09 80.05 78.03 79.78 2,920,746 +1.55(+1.98%)
Nov 11, 2019 77.82 78.74 77.74 78.23 2,173,662 +0.18(+0.23%)
Nov 08, 2019 78.12 78.76 77.69 78.05 2,483,400 -0.33(-0.42%)
Nov 07, 2019 78.53 78.75 78.05 78.38 2,178,606 -0.02(-0.03%)
Nov 06, 2019 77.91 78.70 77.67 78.41 3,131,706 +0.94(+1.21%)
Nov 05, 2019 78.28 78.33 76.85 77.47 3,772,557 -0.96(-1.23%)
Nov 04, 2019 79.56 79.57 78.13 78.43 3,827,667 -0.48(-0.61%)
Nov 01, 2019 79.92 80.61 78.58 78.91 3,783,000 -0.55(-0.69%)
Oct 31, 2019 79.63 80.10 78.67 79.46 3,131,727 -0.25(-0.32%)
Oct 30, 2019 79.48 80.00 79.03 79.71 2,925,717 +0.16(+0.21%)
Oct 29, 2019 78.43 80.52 78.42 79.55 3,146,565 +0.52(+0.66%)
Oct 28, 2019 76.32 79.08 75.88 79.03 4,239,348 +2.96(+3.89%)
Oct 25, 2019 75.73 76.76 75.02 76.07 4,149,000 -0.22(-0.28%)
Oct 24, 2019 78.51 79.46 74.92 76.29 9,636,651 +1.23(+1.63%)
Oct 23, 2019 74.16 75.68 73.87 75.06 3,731,220 +1.03(+1.39%)
Oct 22, 2019 76.16 77.09 73.95 74.03 2,841,222 -1.71(-2.25%)
Oct 21, 2019 76.17 76.43 75.36 75.74 2,910,429 -0.08(-0.11%)
Oct 18, 2019 75.79 76.56 75.76 75.82 3,768,300 -0.11(-0.15%)
Oct 17, 2019 76.27 76.28 75.35 75.93 2,912,583 +0.49(+0.65%)
Oct 16, 2019 76.05 76.05 75.12 75.45 3,067,617 -0.76(-1.00%)
Oct 15, 2019 75.96 76.44 75.69 76.21 2,723,118 +0.67(+0.89%)
Oct 14, 2019 76.12 76.63 75.04 75.54 2,395,197 -0.17(-0.22%)
Oct 11, 2019 75.84 76.73 75.25 75.70 4,402,200 +0.34(+0.45%)
Oct 10, 2019 74.43 75.77 73.94 75.36 3,066,804 +0.43(+0.57%)
Oct 09, 2019 73.35 75.01 73.27 74.94 3,089,982 +2.26(+3.11%)
Oct 08, 2019 74.52 74.58 72.67 72.68 3,044,121 -2.38(-3.18%)
Oct 07, 2019 75.93 76.04 74.36 75.06 3,374,547 -1.41(-1.84%)
Oct 04, 2019 74.39 76.66 74.39 76.47 4,267,800 +2.13(+2.87%)
Oct 03, 2019 71.65 74.63 71.47 74.33 5,825,418 +2.54(+3.54%)
Oct 02, 2019 71.94 72.42 71.08 71.79 4,097,205 +0.09(+0.12%)
Oct 01, 2019 72.75 73.51 71.67 71.70 3,812,610 -1.60(-2.18%)
Sep 30, 2019 72.43 73.57 71.90 73.30 3,053,784 +0.87(+1.21%)
Sep 27, 2019 74.03 74.18 71.88 72.43 4,858,800 -1.44(-1.94%)
Sep 26, 2019 73.99 74.30 72.97 73.87 2,852,469 +0.03(+0.05%)
Sep 25, 2019 72.92 73.94 72.36 73.83 3,009,642 +0.80(+1.10%)
Sep 24, 2019 73.79 73.89 72.23 73.03 2,232,552 -0.20(-0.28%)
Sep 23, 2019 73.09 73.58 72.67 73.23 3,052,542 +0.01(+0.02%)
Sep 20, 2019 72.12 73.33 71.99 73.22 5,980,500 +1.52(+2.12%)
Sep 19, 2019 72.24 72.57 71.70 71.70 2,297,664 -0.91(-1.25%)
Sep 18, 2019 73.33 73.33 71.56 72.61 1,804,554 -0.53(-0.72%)
Sep 17, 2019 72.01 73.35 72.01 73.14 2,656,953 +1.44(+2.01%)
Sep 16, 2019 72.73 73.41 71.36 71.70 2,437,899 -1.47(-2.01%)
Sep 13, 2019 73.08 73.47 72.47 73.17 2,055,900 -0.32(-0.43%)
Sep 12, 2019 73.36 73.94 72.67 73.48 2,485,749 +0.87(+1.19%)
Sep 11, 2019 72.52 73.03 71.78 72.62 3,272,490 -0.14(-0.19%)
Sep 10, 2019 71.67 72.76 69.38 72.76 4,134,951 +0.35(+0.49%)
Sep 09, 2019 75.25 75.74 72.22 72.40 3,001,749 -3.03(-4.01%)
Sep 06, 2019 75.42 76.06 75.15 75.43 2,922,000 +0.44(+0.58%)
Sep 05, 2019 74.02 75.12 73.95 74.99 3,578,889 +1.71(+2.33%)
Sep 04, 2019 73.18 73.62 72.54 73.29 2,381,802 +0.42(+0.57%)
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.