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 (%)
Nov 29, 2019 245.72 247.02 243.85 244.94 315,700 -1.32(-0.54%)
Nov 27, 2019 246.45 247.26 244.50 246.26 631,100 +0.93(+0.38%)
Nov 26, 2019 245.49 246.11 243.36 245.33 1,364,675 +0.58(+0.24%)
Nov 25, 2019 242.00 246.16 241.71 244.75 1,071,483 +3.95(+1.64%)
Nov 22, 2019 244.18 244.52 240.26 240.80 685,200 -2.05(-0.84%)
Nov 21, 2019 244.07 245.37 241.93 242.85 779,563 -1.38(-0.57%)
Nov 20, 2019 243.71 247.41 242.45 244.23 985,170 +0.67(+0.28%)
Nov 19, 2019 243.00 247.64 242.22 243.56 1,069,375 +1.18(+0.49%)
Nov 18, 2019 244.31 246.97 241.76 242.38 1,169,554 -3.26(-1.33%)
Nov 15, 2019 242.14 245.95 241.54 245.64 1,578,700 +5.08(+2.11%)
Nov 14, 2019 242.49 242.49 239.89 240.56 813,972 -1.81(-0.75%)
Nov 13, 2019 239.03 242.60 237.39 242.37 813,575 +3.02(+1.26%)
Nov 12, 2019 234.28 240.16 234.08 239.35 973,582 +4.65(+1.98%)
Nov 11, 2019 233.46 236.21 233.23 234.70 724,554 +0.54(+0.23%)
Nov 08, 2019 234.37 236.27 233.08 234.16 827,800 -0.99(-0.42%)
Nov 07, 2019 235.58 236.26 234.16 235.15 726,202 -0.07(-0.03%)
Nov 06, 2019 233.72 236.09 233.01 235.22 1,043,902 +2.81(+1.21%)
Nov 05, 2019 234.83 235.00 230.56 232.41 1,257,519 -2.89(-1.23%)
Nov 04, 2019 238.68 238.71 234.39 235.30 1,275,889 -1.44(-0.61%)
Nov 01, 2019 239.75 241.82 235.74 236.74 1,261,000 -1.64(-0.69%)
Oct 31, 2019 238.90 240.30 236.00 238.38 1,043,909 -0.76(-0.32%)
Oct 30, 2019 238.45 240.00 237.10 239.14 975,239 +0.49(+0.21%)
Oct 29, 2019 235.30 241.56 235.27 238.65 1,048,855 +1.56(+0.66%)
Oct 28, 2019 228.97 237.23 227.64 237.09 1,413,116 +8.88(+3.89%)
Oct 25, 2019 227.19 230.27 225.05 228.21 1,383,000 -0.65(-0.28%)
Oct 24, 2019 235.53 238.37 224.76 228.86 3,212,217 +3.68(+1.63%)
Oct 23, 2019 222.47 227.03 221.60 225.18 1,243,740 +3.09(+1.39%)
Oct 22, 2019 228.49 231.26 221.84 222.09 947,074 -5.12(-2.25%)
Oct 21, 2019 228.52 229.29 226.09 227.21 970,143 -0.25(-0.11%)
Oct 18, 2019 227.36 229.67 227.29 227.46 1,256,100 -0.34(-0.15%)
Oct 17, 2019 228.81 228.83 226.05 227.80 970,861 +1.46(+0.65%)
Oct 16, 2019 228.16 228.16 225.35 226.34 1,022,539 -2.29(-1.00%)
Oct 15, 2019 227.87 229.32 227.07 228.63 907,706 +2.02(+0.89%)
Oct 14, 2019 228.35 229.88 225.13 226.61 798,399 -0.50(-0.22%)
Oct 11, 2019 227.51 230.19 225.75 227.11 1,467,400 +1.02(+0.45%)
Oct 10, 2019 223.28 227.31 221.83 226.09 1,022,268 +1.28(+0.57%)
Oct 09, 2019 220.04 225.04 219.80 224.81 1,029,994 +6.78(+3.11%)
Oct 08, 2019 223.55 223.75 218.01 218.03 1,014,707 -7.15(-3.18%)
Oct 07, 2019 227.78 228.13 223.08 225.18 1,124,849 -4.22(-1.84%)
Oct 04, 2019 223.18 229.97 223.18 229.40 1,422,600 +6.40(+2.87%)
Oct 03, 2019 214.94 223.89 214.40 223.00 1,941,806 +7.63(+3.54%)
Oct 02, 2019 215.82 217.27 213.23 215.37 1,365,735 +0.26(+0.12%)
Oct 01, 2019 218.24 220.52 215.00 215.11 1,270,870 -4.80(-2.18%)
Sep 30, 2019 217.29 220.71 215.69 219.91 1,017,928 +2.62(+1.21%)
Sep 27, 2019 222.09 222.55 215.64 217.29 1,619,600 -4.31(-1.94%)
Sep 26, 2019 221.98 222.90 218.90 221.60 950,823 +0.10(+0.05%)
Sep 25, 2019 218.77 221.81 217.08 221.50 1,003,214 +2.41(+1.10%)
Sep 24, 2019 221.37 221.66 216.69 219.09 744,184 -0.61(-0.28%)
Sep 23, 2019 219.28 220.75 218.01 219.70 1,017,514 +0.04(+0.02%)
Sep 20, 2019 216.35 220.00 215.98 219.66 1,993,500 +4.55(+2.12%)
Sep 19, 2019 216.71 217.71 215.09 215.11 765,888 -2.73(-1.25%)
Sep 18, 2019 220.00 220.00 214.69 217.84 601,518 -1.58(-0.72%)
Sep 17, 2019 216.02 220.04 216.02 219.42 885,651 +4.33(+2.01%)
Sep 16, 2019 218.19 220.22 214.09 215.09 812,633 -4.41(-2.01%)
Sep 13, 2019 219.23 220.40 217.41 219.50 685,300 -0.95(-0.43%)
Sep 12, 2019 220.08 221.82 218.00 220.45 828,583 +2.60(+1.19%)
Sep 11, 2019 217.55 219.10 215.33 217.85 1,090,830 -0.42(-0.19%)
Sep 10, 2019 215.00 218.28 208.15 218.27 1,378,317 +1.06(+0.49%)
Sep 09, 2019 225.74 227.21 216.67 217.21 1,000,583 -9.08(-4.01%)
Sep 06, 2019 226.26 228.19 225.45 226.29 974,000 +1.31(+0.58%)
Sep 05, 2019 222.06 225.35 221.85 224.98 1,192,963 +5.12(+2.33%)
Sep 04, 2019 219.54 220.87 217.61 219.86 793,934 +1.25(+0.57%)
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.