Edwards Lifesciences (NY: EW )

86.28 USD +0.51 (+0.59%)
Official Closing Price Updated: 7:29 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 72.60 73.84 72.27 72.50 2,753,442 -0.49(-0.67%)
Apr 29, 2020 71.70 73.67 71.18 72.99 3,108,279 +1.94(+2.73%)
Apr 28, 2020 72.72 73.25 70.96 71.05 3,982,539 -2.24(-3.06%)
Apr 27, 2020 74.50 75.00 72.75 73.29 3,489,558 -1.20(-1.61%)
Apr 24, 2020 78.43 78.43 73.49 74.49 5,384,100 +0.81(+1.10%)
Apr 23, 2020 72.94 74.48 72.36 73.68 3,957,696 +1.51(+2.09%)
Apr 22, 2020 73.13 73.24 70.81 72.17 3,845,247 +0.17(+0.23%)
Apr 21, 2020 73.63 73.82 71.72 72.01 3,432,888 -2.86(-3.82%)
Apr 20, 2020 75.35 75.88 74.43 74.87 2,887,407 -1.27(-1.67%)
Apr 17, 2020 74.52 76.23 73.78 76.14 5,888,400 +3.63(+5.01%)
Apr 16, 2020 72.30 73.18 71.58 72.51 4,335,930 +0.96(+1.34%)
Apr 15, 2020 70.75 72.08 70.38 71.55 2,937,450 -0.50(-0.70%)
Apr 14, 2020 69.94 72.25 69.62 72.05 3,379,188 +2.99(+4.33%)
Apr 13, 2020 71.00 71.22 67.34 69.06 2,901,282 -2.75(-3.83%)
Apr 09, 2020 69.88 72.67 69.08 71.81 4,663,200 +2.80(+4.05%)
Apr 08, 2020 65.71 69.56 64.78 69.02 4,735,941 +4.11(+6.33%)
Apr 07, 2020 67.00 68.98 64.77 64.91 4,904,748 -0.23(-0.35%)
Apr 06, 2020 65.10 65.40 63.18 65.14 5,401,308 +2.12(+3.36%)
Apr 03, 2020 60.81 63.90 60.76 63.02 5,939,400 +1.40(+2.28%)
Apr 02, 2020 57.05 61.77 57.00 61.62 4,586,373 +4.08(+7.08%)
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.