Edwards Lifesciences (NY: EW )

88.49 USD +0.49 (+0.56%)
Streaming Delayed Price Updated: 10:08 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 17.24 17.26 17.02 17.02 2,740,884 -0.17(-0.99%)
Sep 29, 2014 17.03 17.23 17.01 17.20 3,244,560 +0.07(+0.41%)
Sep 26, 2014 17.11 17.17 17.04 17.12 3,135,966 +0.02(+0.10%)
Sep 25, 2014 17.34 17.36 17.11 17.11 3,331,746 -0.16(-0.91%)
Sep 24, 2014 17.20 17.28 17.10 17.26 3,450,414 +0.07(+0.39%)
Sep 23, 2014 17.10 17.36 17.10 17.20 3,950,838 -0.13(-0.77%)
Sep 22, 2014 17.31 17.45 17.27 17.33 3,920,562 -0.00(-0.03%)
Sep 19, 2014 17.29 17.44 17.21 17.34 8,624,934 +0.12(+0.68%)
Sep 18, 2014 17.08 17.24 17.02 17.22 3,464,988 +0.14(+0.84%)
Sep 17, 2014 16.85 17.15 16.84 17.08 3,784,962 +0.24(+1.45%)
Sep 16, 2014 16.90 16.92 16.70 16.83 5,703,198 -0.06(-0.38%)
Sep 15, 2014 16.67 16.98 16.55 16.90 6,764,100 +0.29(+1.72%)
Sep 12, 2014 16.82 16.83 16.56 16.61 5,813,010 -0.25(-1.48%)
Sep 11, 2014 16.79 16.92 16.74 16.86 4,126,374 +0.11(+0.67%)
Sep 10, 2014 16.58 16.79 16.48 16.75 4,687,668 +0.24(+1.46%)
Sep 09, 2014 16.47 16.62 16.40 16.51 4,463,982 +0.02(+0.15%)
Sep 08, 2014 16.43 16.55 16.41 16.49 8,116,938 -0.00(-0.02%)
Sep 05, 2014 16.38 16.51 16.35 16.49 5,028,180 +0.08(+0.50%)
Sep 04, 2014 16.34 16.48 16.26 16.41 4,645,956 +0.09(+0.54%)
Sep 03, 2014 16.37 16.44 16.27 16.32 5,201,982 +0.06(+0.34%)
Sep 02, 2014 16.56 16.59 16.14 16.26 5,887,434 -0.28(-1.69%)
Aug 29, 2014 16.39 16.54 16.54 16.54 8,757,600 +0.17(+1.02%)
Aug 28, 2014 16.28 16.40 16.14 16.38 3,717,588 +0.12(+0.76%)
Aug 27, 2014 16.45 16.46 16.24 16.25 4,188,912 -0.21(-1.30%)
Aug 26, 2014 16.52 16.56 16.33 16.47 4,560,396 +0.05(+0.27%)
Aug 25, 2014 16.44 16.49 16.35 16.42 2,727,198 +0.02(+0.12%)
Aug 22, 2014 16.50 16.52 16.36 16.40 3,896,610 -0.05(-0.29%)
Aug 21, 2014 16.41 16.49 16.34 16.45 5,689,500 +0.19(+1.16%)
Aug 20, 2014 16.26 16.39 16.14 16.26 5,356,770 -0.07(-0.41%)
Aug 19, 2014 16.30 16.34 16.24 16.33 3,485,118 +0.01(+0.08%)
Aug 18, 2014 16.20 16.38 16.15 16.32 4,877,928 +0.22(+1.36%)
Aug 15, 2014 15.98 16.21 15.95 16.10 4,743,780 +0.15(+0.93%)
Aug 14, 2014 16.03 16.03 15.91 15.95 5,147,844 -0.03(-0.20%)
Aug 13, 2014 15.85 16.12 15.84 15.98 5,093,202 +0.15(+0.94%)
Aug 12, 2014 15.77 15.90 15.72 15.83 4,419,786 +0.08(+0.52%)
Aug 11, 2014 15.82 15.91 15.73 15.75 3,082,326 -0.04(-0.22%)
Aug 08, 2014 15.72 15.82 15.66 15.79 3,917,220 +0.06(+0.36%)
Aug 07, 2014 15.88 15.92 15.67 15.73 6,906,312 -0.11(-0.67%)
Aug 06, 2014 15.50 15.90 15.46 15.84 7,248,426 +0.20(+1.28%)
Aug 05, 2014 15.59 15.80 15.53 15.63 8,457,198 +0.07(+0.44%)
Aug 04, 2014 15.33 15.59 15.27 15.57 6,445,338 +0.24(+1.55%)
Aug 01, 2014 15.03 15.34 14.90 15.33 11,399,256 +0.29(+1.91%)
Jul 31, 2014 15.36 15.42 15.04 15.04 13,729,212 -0.44(-2.83%)
Jul 30, 2014 15.17 15.75 15.09 15.48 34,095,270 +1.41(+10.00%)
Jul 29, 2014 14.20 14.20 14.06 14.07 6,551,694 -0.08(-0.54%)
Jul 28, 2014 14.23 14.26 14.12 14.15 10,569,504 -0.02(-0.12%)
Jul 25, 2014 14.17 14.24 14.11 14.17 8,001,510 -0.03(-0.20%)
Jul 24, 2014 14.34 14.35 14.18 14.20 13,453,182 -0.06(-0.43%)
Jul 23, 2014 14.33 14.40 14.23 14.26 3,405,966 -0.03(-0.19%)
Jul 22, 2014 14.29 14.37 14.21 14.28 4,757,262 +0.06(+0.45%)
Jul 21, 2014 14.19 14.28 14.01 14.22 5,512,758 -0.00(-0.01%)
Jul 18, 2014 14.24 14.35 14.16 14.22 11,777,058 +0.05(+0.34%)
Jul 17, 2014 14.34 14.52 14.16 14.17 5,500,380 -0.23(-1.57%)
Jul 16, 2014 14.60 14.62 14.37 14.40 4,136,754 -0.19(-1.30%)
Jul 15, 2014 14.50 14.62 14.43 14.59 5,970,132 +0.12(+0.86%)
Jul 14, 2014 14.72 14.72 14.39 14.46 5,544,576 -0.19(-1.31%)
Jul 11, 2014 14.65 14.74 14.50 14.66 3,369,438 -0.04(-0.24%)
Jul 10, 2014 14.51 14.71 14.46 14.69 2,510,136 +0.04(+0.30%)
Jul 09, 2014 14.52 14.65 14.49 14.65 2,190,084 +0.16(+1.09%)
Jul 08, 2014 14.51 14.56 14.45 14.49 3,026,370 -0.08(-0.56%)
Jul 07, 2014 14.58 14.63 14.50 14.57 2,643,480 -0.11(-0.75%)
Jul 03, 2014 14.62 14.68 14.68 14.68 7,900,800 +0.05(+0.38%)
Jul 02, 2014 14.51 14.66 14.50 14.63 3,419,784 +0.10(+0.71%)
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.