Edwards Lifesciences (NY: EW )

89.02 USD +1.02 (+1.16%)
Official Closing Price Updated: 7:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 88.57 89.13 87.66 89.02 6,863,634 +1.02(+1.16%)
Apr 15, 2021 86.45 88.39 86.45 88.00 1,860,685 +1.75(+2.03%)
Apr 14, 2021 86.36 87.66 86.14 86.25 1,963,302 -0.19(-0.22%)
Apr 13, 2021 85.54 86.81 85.39 86.44 2,042,702 +0.62(+0.72%)
Apr 12, 2021 85.75 86.53 85.43 85.82 2,600,493 -0.17(-0.20%)
Apr 09, 2021 84.51 86.00 83.80 85.99 2,550,800 +1.83(+2.17%)
Apr 08, 2021 84.88 85.14 84.03 84.16 2,461,223 +0.04(+0.05%)
Apr 07, 2021 85.44 85.99 84.02 84.12 2,549,097 -1.29(-1.51%)
Apr 06, 2021 85.20 86.55 85.19 85.41 2,324,611 -0.33(-0.38%)
Apr 05, 2021 84.91 86.24 84.48 85.74 2,555,407 +1.90(+2.27%)
Apr 01, 2021 83.98 84.44 83.12 83.84 2,424,000 +0.20(+0.24%)
Mar 31, 2021 83.35 84.33 83.17 83.64 3,567,596 +0.79(+0.95%)
Mar 30, 2021 82.09 83.21 81.97 82.85 3,001,483 +0.42(+0.51%)
Mar 29, 2021 82.14 83.18 81.20 82.43 2,376,108 +0.13(+0.16%)
Mar 26, 2021 80.75 82.41 80.21 82.30 2,784,700 +1.75(+2.17%)
Mar 25, 2021 80.33 80.80 79.30 80.55 2,758,499 +0.34(+0.42%)
Mar 24, 2021 80.00 80.93 79.66 80.21 2,494,522 +0.44(+0.55%)
Mar 23, 2021 79.69 80.81 79.31 79.77 2,390,843 +0.11(+0.14%)
Mar 22, 2021 78.99 80.42 78.80 79.66 2,497,138 +0.25(+0.31%)
Mar 19, 2021 78.67 80.14 78.44 79.41 3,508,100 +0.73(+0.93%)
Mar 18, 2021 80.00 80.20 78.58 78.68 2,363,297 -1.70(-2.11%)
Mar 17, 2021 81.01 81.21 79.72 80.38 2,303,903 -0.88(-1.08%)
Mar 16, 2021 81.31 82.18 80.62 81.26 2,494,875 +0.12(+0.15%)
Mar 15, 2021 81.66 82.10 80.79 81.14 3,764,037 -0.93(-1.13%)
Mar 12, 2021 83.07 83.24 81.96 82.07 1,865,500 -0.90(-1.08%)
Mar 11, 2021 83.64 84.39 82.59 82.97 1,996,144 -0.01(-0.01%)
Mar 10, 2021 82.64 84.96 82.25 82.98 2,771,812 +0.96(+1.17%)
Mar 09, 2021 81.12 83.42 80.90 82.02 2,293,784 +1.70(+2.12%)
Mar 08, 2021 81.37 82.38 80.29 80.32 2,779,857 -1.40(-1.71%)
Mar 05, 2021 82.29 82.49 78.86 81.72 2,771,500 -0.16(-0.20%)
Mar 04, 2021 84.25 84.88 81.23 81.88 2,762,486 -2.37(-2.81%)
Mar 03, 2021 85.78 86.41 84.24 84.25 2,514,252 -2.03(-2.35%)
Mar 02, 2021 86.00 86.88 85.48 86.28 3,315,769 +0.51(+0.59%)
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.