Edwards Lifesciences (NY: EW )

88.00 USD +1.75 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 74.00 74.19 73.22 73.95 2,469,600 +0.59(+0.80%)
Aug 29, 2019 72.89 73.83 72.60 73.36 2,067,141 +1.06(+1.46%)
Aug 28, 2019 71.53 72.60 71.32 72.30 1,405,374 +0.67(+0.94%)
Aug 27, 2019 71.83 72.37 71.26 71.63 2,283,414 -0.26(-0.36%)
Aug 26, 2019 71.15 71.92 70.82 71.89 1,680,075 +1.21(+1.71%)
Aug 23, 2019 72.22 72.47 70.28 70.68 3,059,400 -1.54(-2.14%)
Aug 22, 2019 74.08 74.33 70.24 72.22 8,070,153 -1.71(-2.31%)
Aug 21, 2019 74.28 74.53 73.58 73.93 2,530,521 -0.07(-0.10%)
Aug 20, 2019 74.36 75.47 73.99 74.00 3,384,147 -0.16(-0.22%)
Aug 19, 2019 73.52 74.65 73.41 74.17 3,884,505 +1.05(+1.44%)
Aug 16, 2019 72.67 73.49 72.33 73.11 3,248,100 +1.38(+1.92%)
Aug 15, 2019 71.51 72.35 71.14 71.74 3,177,669 +0.57(+0.80%)
Aug 14, 2019 72.29 72.57 71.13 71.17 2,391,540 -1.90(-2.60%)
Aug 13, 2019 71.93 73.23 71.67 73.07 2,822,412 +1.10(+1.53%)
Aug 12, 2019 72.20 72.66 71.51 71.97 1,922,226 -0.57(-0.79%)
Aug 09, 2019 72.09 72.83 71.72 72.54 1,757,100 +0.18(+0.24%)
Aug 08, 2019 71.67 72.82 71.40 72.37 2,471,055 +1.34(+1.89%)
Aug 07, 2019 70.29 71.35 68.96 71.03 2,808,588 +0.12(+0.16%)
Aug 06, 2019 70.49 70.96 69.79 70.91 2,766,915 +1.10(+1.58%)
Aug 05, 2019 70.51 71.00 69.12 69.81 3,364,020 -1.64(-2.29%)
Aug 02, 2019 71.40 71.76 70.43 71.45 3,128,100 -0.24(-0.34%)
Aug 01, 2019 71.10 72.66 71.10 71.69 3,764,319 +0.74(+1.04%)
Jul 31, 2019 72.10 72.48 70.25 70.95 2,286,123 -1.34(-1.85%)
Jul 30, 2019 71.87 72.59 71.55 72.29 2,978,274 +0.20(+0.28%)
Jul 29, 2019 70.93 72.19 70.33 72.09 3,401,349 +1.14(+1.61%)
Jul 26, 2019 70.64 71.64 70.35 70.95 4,142,100 +0.13(+0.18%)
Jul 25, 2019 70.85 71.38 69.90 70.82 4,080,093 -0.80(-1.12%)
Jul 24, 2019 72.72 73.24 70.24 71.63 10,900,371 +6.47(+9.94%)
Jul 23, 2019 64.72 65.39 64.37 65.15 3,597,279 +0.48(+0.75%)
Jul 22, 2019 65.07 65.58 64.57 64.67 4,221,819 -0.11(-0.16%)
Jul 19, 2019 64.57 65.08 64.38 64.78 3,974,100 +0.42(+0.65%)
Jul 18, 2019 63.39 64.74 63.26 64.36 4,345,848 +1.11(+1.75%)
Jul 17, 2019 62.67 63.40 62.39 63.25 2,771,628 +0.74(+1.19%)
Jul 16, 2019 63.79 63.79 62.47 62.51 2,461,704 -1.12(-1.76%)
Jul 15, 2019 63.90 63.95 63.51 63.63 2,994,723 -0.19(-0.29%)
Jul 12, 2019 64.92 64.92 63.09 63.82 3,078,000 -1.19(-1.84%)
Jul 11, 2019 64.23 65.02 63.78 65.01 2,598,162 +1.28(+2.01%)
Jul 10, 2019 63.01 64.33 63.01 63.73 3,510,126 +0.40(+0.63%)
Jul 09, 2019 62.08 63.53 62.07 63.33 4,002,348 +1.08(+1.73%)
Jul 08, 2019 62.51 62.65 62.16 62.25 2,775,777 -0.51(-0.82%)
Jul 05, 2019 62.06 62.90 61.94 62.77 2,854,500 +0.30(+0.48%)
Jul 03, 2019 61.72 62.52 61.62 62.47 2,281,500 +0.92(+1.49%)
Jul 02, 2019 61.65 62.18 61.00 61.55 4,950,765 -0.21(-0.34%)
Jul 01, 2019 62.22 62.42 61.30 61.76 5,540,871 +0.18(+0.29%)
Jun 28, 2019 61.89 62.06 61.35 61.58 12,762,300 -0.23(-0.37%)
Jun 27, 2019 62.81 62.81 61.54 61.81 4,940,967 -0.54(-0.87%)
Jun 26, 2019 63.82 63.95 62.14 62.35 3,286,497 -1.64(-2.56%)
Jun 25, 2019 63.87 64.58 63.83 63.99 5,899,257 +0.07(+0.10%)
Jun 24, 2019 64.49 64.50 63.71 63.92 4,497,162 -0.49(-0.76%)
Jun 21, 2019 64.52 65.00 63.80 64.41 7,141,500 +0.12(+0.19%)
Jun 20, 2019 64.17 64.96 63.40 64.29 7,109,682 +0.63(+0.98%)
Jun 19, 2019 63.13 63.96 62.83 63.66 5,916,951 +0.56(+0.89%)
Jun 18, 2019 61.89 63.49 61.78 63.10 3,420,096 +1.52(+2.47%)
Jun 17, 2019 61.54 61.80 61.10 61.58 3,212,316 +0.27(+0.45%)
Jun 14, 2019 61.52 61.54 60.83 61.31 3,233,700 -0.24(-0.38%)
Jun 13, 2019 61.67 61.90 60.74 61.55 4,069,818 -0.05(-0.09%)
Jun 12, 2019 62.00 62.27 60.76 61.60 3,270,912 -0.27(-0.43%)
Jun 11, 2019 61.91 62.22 61.12 61.87 3,063,138 +0.12(+0.20%)
Jun 10, 2019 61.63 62.26 61.27 61.74 3,916,119 +0.47(+0.77%)
Jun 07, 2019 60.36 61.83 60.33 61.27 3,599,700 +1.34(+2.24%)
Jun 06, 2019 59.20 60.17 58.97 59.93 3,000,957 +0.83(+1.40%)
Jun 05, 2019 58.50 59.30 58.36 59.10 3,996,381 +1.09(+1.87%)
Jun 04, 2019 56.81 58.07 56.59 58.01 3,705,771 +1.74(+3.09%)
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.