Edwards Lifesciences (NY: EW )

85.25 USD -1.98 (-2.27%)
Streaming Delayed Price Updated: 2:19 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 84.24 84.25 82.84 82.85 2,766,277 -1.05(-1.25%)
Nov 29, 2016 84.56 85.45 83.77 83.90 2,768,398 -0.40(-0.47%)
Nov 28, 2016 85.41 85.58 84.01 84.30 3,076,297 -1.50(-1.75%)
Nov 25, 2016 86.86 86.87 85.31 85.80 2,022,939 -1.06(-1.22%)
Nov 23, 2016 86.86 86.86 86.86 0 +1.82(+2.14%)
Nov 22, 2016 88.00 88.00 83.42 85.04 4,189,474 -4.16(-4.66%)
Nov 21, 2016 89.05 90.11 88.78 89.20 1,453,537 +0.17(+0.19%)
Nov 18, 2016 90.81 90.99 88.81 89.03 1,716,858 -1.69(-1.86%)
Nov 17, 2016 89.38 90.83 89.01 90.72 1,781,184 +1.59(+1.78%)
Nov 16, 2016 88.85 89.72 88.18 89.13 1,603,053 +0.22(+0.25%)
Nov 15, 2016 87.55 89.63 87.01 88.91 2,252,784 +2.32(+2.68%)
Nov 14, 2016 90.72 91.25 86.54 86.59 4,307,413 -4.42(-4.86%)
Nov 11, 2016 92.77 92.95 90.70 91.01 1,600,143 -1.84(-1.98%)
Nov 10, 2016 93.42 93.86 92.16 92.85 2,800,955 +0.40(+0.43%)
Nov 09, 2016 93.39 93.89 88.80 92.45 2,431,557 +1.06(+1.16%)
Nov 08, 2016 91.53 92.32 91.07 91.39 1,649,370 +0.05(+0.05%)
Nov 07, 2016 91.11 92.23 90.70 91.34 1,670,781 +1.71(+1.91%)
Nov 04, 2016 89.26 91.34 89.17 89.63 1,853,921 +0.33(+0.37%)
Nov 03, 2016 89.24 90.95 89.00 89.30 3,463,985 +0.59(+0.67%)
Nov 02, 2016 92.18 92.22 88.69 88.71 3,630,918 -3.29(-3.58%)
Nov 01, 2016 95.50 95.73 91.57 92.00 3,393,118 -3.22(-3.38%)
Oct 31, 2016 94.46 95.49 92.91 95.22 4,864,236 -0.94(-0.98%)
Oct 28, 2016 92.36 96.80 92.04 96.16 4,749,099 +3.96(+4.30%)
Oct 27, 2016 95.20 95.50 91.32 92.20 4,984,114 -2.05(-2.18%)
Oct 26, 2016 99.30 100.86 94.25 94.25 16,795,047 -19.43(-17.09%)
Oct 25, 2016 117.01 117.01 113.50 113.68 3,970,833 -3.35(-2.86%)
Oct 24, 2016 118.24 118.56 116.92 117.03 1,762,107 -0.65(-0.55%)
Oct 21, 2016 117.03 118.17 116.56 117.68 1,284,656 -0.18(-0.15%)
Oct 20, 2016 117.45 119.00 117.11 117.86 1,711,028 +0.20(+0.17%)
Oct 19, 2016 117.79 118.87 117.62 117.66 1,367,092 -0.56(-0.47%)
Oct 18, 2016 116.54 118.50 116.29 118.22 1,481,052 +2.67(+2.31%)
Oct 17, 2016 115.88 116.38 114.87 115.55 1,875,042 -0.45(-0.39%)
Oct 14, 2016 118.56 119.17 115.95 116.00 2,014,131 -2.66(-2.24%)
Oct 13, 2016 117.60 119.08 117.10 118.66 1,299,821 +0.50(+0.42%)
Oct 12, 2016 118.39 119.08 117.97 118.16 742,491 -0.09(-0.08%)
Oct 11, 2016 120.74 121.39 117.55 118.25 1,406,843 -3.11(-2.56%)
Oct 10, 2016 120.26 121.75 120.17 121.36 640,796 +1.27(+1.06%)
Oct 07, 2016 120.09 120.62 118.97 120.09 730,882 +0.37(+0.31%)
Oct 06, 2016 119.79 120.35 119.00 119.72 692,474 -0.29(-0.24%)
Oct 05, 2016 121.00 121.43 119.32 120.01 1,132,260 +0.84(+0.70%)
Oct 04, 2016 120.00 120.45 118.31 119.17 832,796 -0.54(-0.45%)
Oct 03, 2016 119.98 119.98 118.44 119.71 1,054,351 -0.85(-0.71%)
Sep 30, 2016 119.66 121.08 119.45 120.56 996,422 +1.30(+1.09%)
Sep 29, 2016 120.09 121.72 118.33 119.26 914,841 -1.20(-1.00%)
Sep 28, 2016 121.08 121.30 119.72 120.46 675,986 -0.76(-0.63%)
Sep 27, 2016 119.09 121.51 118.66 121.22 1,015,898 +2.28(+1.92%)
Sep 26, 2016 119.25 119.62 118.62 118.94 766,035 -0.83(-0.69%)
Sep 23, 2016 120.83 120.83 119.20 119.77 977,339 -1.10(-0.91%)
Sep 22, 2016 119.82 121.58 119.55 120.87 1,436,302 +1.70(+1.43%)
Sep 21, 2016 117.49 119.39 117.07 119.17 892,106 +1.75(+1.49%)
Sep 20, 2016 117.50 117.63 116.50 117.42 882,313 +0.68(+0.58%)
Sep 19, 2016 116.62 117.72 116.36 116.74 742,770 +0.14(+0.12%)
Sep 16, 2016 117.00 117.17 116.14 116.60 1,476,041 -0.37(-0.32%)
Sep 15, 2016 115.07 117.53 114.86 116.97 981,958 +2.25(+1.96%)
Sep 14, 2016 114.64 116.17 114.13 114.72 867,953 +0.47(+0.41%)
Sep 13, 2016 115.72 116.38 113.53 114.25 1,102,534 -1.97(-1.70%)
Sep 12, 2016 114.81 116.44 113.90 116.22 899,809 +1.62(+1.41%)
Sep 09, 2016 116.63 117.00 114.58 114.60 1,477,590 -2.73(-2.33%)
Sep 08, 2016 115.98 117.43 115.40 117.33 1,258,636 +0.86(+0.74%)
Sep 07, 2016 117.05 117.46 115.83 116.47 821,642 -1.07(-0.91%)
Sep 06, 2016 115.72 117.55 115.63 117.54 1,129,929 +1.69(+1.46%)
Sep 02, 2016 115.87 115.85 115.85 115.85 928,400 -0.02(-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.