Edwards Lifesciences (NY: EW )

85.52 USD -1.71 (-1.96%)
Official Closing Price Updated: 7:53 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 223.17 225.10 217.89 224.72 1,622,400 +2.57(+1.16%)
May 28, 2020 219.20 226.18 217.95 222.15 1,166,732 +5.80(+2.68%)
May 27, 2020 216.33 217.96 210.92 216.35 1,069,861 -0.66(-0.30%)
May 26, 2020 223.81 223.95 216.50 217.01 981,423 -1.80(-0.82%)
May 22, 2020 218.96 219.05 215.05 218.81 730,900 +0.31(+0.14%)
May 21, 2020 220.00 220.51 217.21 218.50 909,257 -2.46(-1.11%)
May 20, 2020 217.54 221.84 215.46 220.96 1,319,966 +5.76(+2.68%)
May 19, 2020 216.13 218.75 215.00 215.20 699,761 -1.23(-0.57%)
May 18, 2020 216.68 220.50 216.35 216.43 962,768 +3.47(+1.63%)
May 15, 2020 215.16 216.35 209.81 212.96 975,900 -4.49(-2.06%)
May 14, 2020 212.69 217.58 209.00 217.45 796,219 +3.34(+1.56%)
May 13, 2020 216.93 220.74 211.72 214.11 1,167,602 -3.36(-1.55%)
May 12, 2020 225.33 226.00 217.24 217.47 863,588 -7.58(-3.37%)
May 11, 2020 216.80 225.91 216.80 225.05 1,489,404 +7.21(+3.31%)
May 08, 2020 220.94 222.18 217.22 217.84 627,500 -0.20(-0.09%)
May 07, 2020 216.87 219.07 216.00 218.04 1,502,950 +4.33(+2.03%)
May 06, 2020 214.82 218.03 213.01 213.71 864,088 -0.87(-0.41%)
May 05, 2020 209.53 216.82 208.30 214.58 800,028 +7.64(+3.69%)
May 04, 2020 209.34 209.49 204.51 206.94 978,287 -2.39(-1.14%)
May 01, 2020 215.00 215.00 207.76 209.33 844,000 -8.17(-3.76%)
Apr 30, 2020 217.80 221.51 216.81 217.50 917,814 -1.47(-0.67%)
Apr 29, 2020 215.11 221.00 213.53 218.97 1,036,093 +5.81(+2.73%)
Apr 28, 2020 218.15 219.74 212.88 213.16 1,327,513 -6.72(-3.06%)
Apr 27, 2020 223.50 224.99 218.24 219.88 1,163,186 -3.60(-1.61%)
Apr 24, 2020 235.28 235.28 220.46 223.48 1,794,700 +2.44(+1.10%)
Apr 23, 2020 218.83 223.45 217.07 221.04 1,319,232 +4.52(+2.09%)
Apr 22, 2020 219.40 219.72 212.42 216.52 1,281,749 +0.50(+0.23%)
Apr 21, 2020 220.88 221.46 215.17 216.02 1,144,296 -8.58(-3.82%)
Apr 20, 2020 226.06 227.63 223.30 224.60 962,469 -3.81(-1.67%)
Apr 17, 2020 223.57 228.68 221.34 228.41 1,962,800 +10.89(+5.01%)
Apr 16, 2020 216.91 219.54 214.75 217.52 1,445,310 +2.87(+1.34%)
Apr 15, 2020 212.24 216.24 211.14 214.65 979,150 -1.51(-0.70%)
Apr 14, 2020 209.81 216.76 208.87 216.16 1,126,396 +8.97(+4.33%)
Apr 13, 2020 212.99 213.65 202.01 207.19 967,094 -8.25(-3.83%)
Apr 09, 2020 209.64 218.00 207.23 215.44 1,554,400 +8.39(+4.05%)
Apr 08, 2020 197.14 208.67 194.35 207.05 1,578,647 +12.32(+6.33%)
Apr 07, 2020 201.00 206.93 194.30 194.73 1,634,916 -0.69(-0.35%)
Apr 06, 2020 195.31 196.21 189.55 195.42 1,800,436 +6.35(+3.36%)
Apr 03, 2020 182.44 191.70 182.27 189.07 1,979,800 +4.21(+2.28%)
Apr 02, 2020 171.15 185.32 170.99 184.86 1,528,791 +12.23(+7.08%)
Apr 01, 2020 180.84 183.03 169.33 172.63 1,893,207 -15.99(-8.48%)
Mar 31, 2020 195.66 196.80 187.12 188.62 3,022,832 -7.44(-3.79%)
Mar 30, 2020 198.10 202.50 186.03 196.06 1,855,728 -2.09(-1.05%)
Mar 27, 2020 191.97 202.00 191.71 198.15 1,200,100 -1.29(-0.65%)
Mar 26, 2020 193.66 201.49 191.99 199.44 1,558,782 +8.51(+4.46%)
Mar 25, 2020 185.15 198.38 184.00 190.93 1,979,340 +6.04(+3.27%)
Mar 24, 2020 165.78 185.98 164.59 184.89 2,515,357 +27.66(+17.59%)
Mar 23, 2020 163.90 164.29 154.52 157.23 2,636,011 -9.22(-5.54%)
Mar 20, 2020 181.36 188.00 162.60 166.45 2,354,800 -13.92(-7.72%)
Mar 19, 2020 172.75 186.52 168.23 180.37 2,592,703 +7.23(+4.18%)
Mar 18, 2020 166.30 174.82 162.22 173.14 2,468,439 -3.26(-1.85%)
Mar 17, 2020 169.08 176.81 162.19 176.40 2,648,476 +10.67(+6.44%)
Mar 16, 2020 170.00 176.33 165.19 165.73 2,519,094 -19.77(-10.66%)
Mar 13, 2020 194.93 196.00 173.32 185.50 3,869,600 -1.52(-0.81%)
Mar 12, 2020 185.83 197.51 178.61 187.02 3,101,906 -10.35(-5.24%)
Mar 11, 2020 196.96 202.49 194.57 197.37 1,892,910 -5.50(-2.71%)
Mar 10, 2020 198.07 202.94 192.61 202.87 2,134,241 +12.19(+6.39%)
Mar 09, 2020 190.68 196.87 190.50 190.68 1,945,552 -15.17(-7.37%)
Mar 06, 2020 202.52 206.79 199.76 205.85 1,790,100 -3.11(-1.49%)
Mar 05, 2020 219.13 219.13 206.86 208.96 1,890,134 -8.42(-3.87%)
Mar 04, 2020 213.37 217.40 208.79 217.38 2,277,742 +8.82(+4.23%)
Mar 03, 2020 213.74 216.84 205.39 208.56 2,331,507 -4.36(-2.05%)
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.