Edwards Lifesciences (NY: EW )

86.44 USD UNCHANGED
Streaming Delayed Price Updated: 7:42 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 39.89 40.36 39.82 40.19 2,989,266 +0.43(+1.09%)
Sep 29, 2016 40.03 40.58 39.44 39.75 2,744,523 -0.40(-1.00%)
Sep 28, 2016 40.36 40.43 39.91 40.15 2,027,958 -0.25(-0.63%)
Sep 27, 2016 39.70 40.50 39.55 40.41 3,047,694 +0.76(+1.92%)
Sep 26, 2016 39.75 39.87 39.54 39.65 2,298,105 -0.28(-0.69%)
Sep 23, 2016 40.28 40.28 39.73 39.92 2,932,017 -0.37(-0.91%)
Sep 22, 2016 39.94 40.53 39.85 40.29 4,308,906 +0.57(+1.43%)
Sep 21, 2016 39.16 39.80 39.02 39.72 2,676,318 +0.58(+1.49%)
Sep 20, 2016 39.17 39.21 38.83 39.14 2,646,939 +0.23(+0.58%)
Sep 19, 2016 38.87 39.24 38.79 38.91 2,228,310 +0.05(+0.12%)
Sep 16, 2016 39.00 39.06 38.71 38.87 4,428,123 -0.12(-0.32%)
Sep 15, 2016 38.36 39.18 38.28 38.99 2,945,874 +0.75(+1.96%)
Sep 14, 2016 38.21 38.72 38.04 38.24 2,603,859 +0.16(+0.41%)
Sep 13, 2016 38.57 38.79 37.84 38.08 3,307,602 -0.66(-1.70%)
Sep 12, 2016 38.27 38.81 37.97 38.74 2,699,427 +0.54(+1.41%)
Sep 09, 2016 38.88 39.00 38.19 38.20 4,432,770 -0.91(-2.33%)
Sep 08, 2016 38.66 39.14 38.47 39.11 3,775,908 +0.29(+0.74%)
Sep 07, 2016 39.02 39.15 38.61 38.82 2,464,926 -0.36(-0.91%)
Sep 06, 2016 38.57 39.18 38.54 39.18 3,389,787 +0.56(+1.46%)
Sep 02, 2016 38.62 38.62 38.62 38.62 2,785,200 -0.01(-0.02%)
Sep 01, 2016 38.50 38.66 38.17 38.62 3,293,721 +0.24(+0.62%)
Aug 31, 2016 38.58 38.58 38.10 38.39 3,275,883 -0.06(-0.15%)
Aug 30, 2016 38.70 38.94 38.36 38.44 1,676,076 -0.26(-0.66%)
Aug 29, 2016 38.40 38.95 38.39 38.70 2,130,012 +0.28(+0.73%)
Aug 26, 2016 38.29 38.62 38.14 38.42 2,934,342 +0.16(+0.43%)
Aug 25, 2016 38.06 38.44 37.78 38.26 3,499,272 +0.16(+0.41%)
Aug 24, 2016 39.07 39.19 38.06 38.10 4,463,379 -0.95(-2.44%)
Aug 23, 2016 39.16 39.31 38.91 39.05 3,450,783 +0.06(+0.15%)
Aug 22, 2016 39.53 39.64 38.72 39.00 4,083,255 -0.36(-0.91%)
Aug 19, 2016 38.32 39.42 38.31 39.36 11,376,819 +1.04(+2.71%)
Aug 18, 2016 37.51 38.79 37.42 38.32 6,874,317 +0.75(+1.99%)
Aug 17, 2016 37.64 37.67 37.23 37.57 2,425,338 -0.01(-0.04%)
Aug 16, 2016 38.07 38.07 37.58 37.58 1,718,949 -0.48(-1.26%)
Aug 15, 2016 37.96 38.32 37.93 38.06 2,503,503 +0.20(+0.52%)
Aug 12, 2016 37.90 37.99 37.72 37.87 1,268,622 -0.11(-0.28%)
Aug 11, 2016 38.04 38.29 37.90 37.97 2,630,130 -0.04(-0.10%)
Aug 10, 2016 37.74 38.08 37.51 38.01 3,284,727 +0.21(+0.56%)
Aug 09, 2016 37.50 38.02 37.43 37.80 2,774,316 +0.33(+0.88%)
Aug 08, 2016 37.79 37.83 37.33 37.47 2,312,016 -0.28(-0.73%)
Aug 05, 2016 37.68 37.90 37.54 37.74 2,648,865 +0.08(+0.22%)
Aug 04, 2016 37.88 38.00 37.53 37.66 2,197,605 -0.13(-0.34%)
Aug 03, 2016 37.91 38.28 37.68 37.79 2,705,817 -0.07(-0.19%)
Aug 02, 2016 38.07 38.25 37.65 37.86 3,321,129 -0.22(-0.57%)
Aug 01, 2016 38.18 38.30 37.92 38.08 3,745,869 -0.10(-0.25%)
Jul 29, 2016 37.67 38.26 37.57 38.17 4,155,867 +0.51(+1.35%)
Jul 28, 2016 38.23 38.46 37.55 37.66 5,121,789 -0.48(-1.27%)
Jul 27, 2016 38.72 39.15 38.00 38.15 15,314,700 +2.03(+5.62%)
Jul 26, 2016 35.50 36.13 35.35 36.12 6,793,413 +0.61(+1.72%)
Jul 25, 2016 35.45 35.55 35.19 35.51 3,780,900 +0.09(+0.25%)
Jul 22, 2016 35.40 35.50 35.09 35.42 2,569,050 -0.00(-0.01%)
Jul 21, 2016 35.59 35.71 35.23 35.42 2,551,260 -0.15(-0.42%)
Jul 20, 2016 35.48 35.71 35.33 35.57 3,185,046 +0.27(+0.76%)
Jul 19, 2016 35.13 35.48 35.07 35.30 3,044,319 +0.05(+0.15%)
Jul 18, 2016 35.13 35.41 35.04 35.25 2,864,988 +0.16(+0.46%)
Jul 15, 2016 35.79 35.87 34.97 35.09 4,920,957 -0.59(-1.64%)
Jul 14, 2016 35.69 35.85 35.54 35.68 3,842,868 +0.18(+0.51%)
Jul 13, 2016 35.61 35.79 35.37 35.50 5,368,239 +0.07(+0.21%)
Jul 12, 2016 34.98 35.52 34.87 35.42 5,737,494 +0.60(+1.71%)
Jul 11, 2016 34.94 35.27 34.82 34.83 3,134,631 -0.08(-0.23%)
Jul 08, 2016 34.81 35.14 34.50 34.91 3,992,598 +0.32(+0.93%)
Jul 07, 2016 34.50 35.09 34.37 34.58 6,499,236 +0.08(+0.24%)
Jul 06, 2016 33.12 34.54 33.12 34.50 6,481,788 +1.29(+3.88%)
Jul 05, 2016 32.78 33.40 32.67 33.21 4,011,027 +0.35(+1.07%)
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.