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 30, 2017 116.53 119.04 116.39 117.20 2,184,138 +0.83(+0.71%)
Nov 29, 2017 113.85 117.83 113.85 116.37 3,142,549 +3.16(+2.79%)
Nov 28, 2017 110.06 113.31 109.41 113.21 2,620,450 +3.35(+3.05%)
Nov 27, 2017 109.36 110.10 108.89 109.86 1,100,928 +0.52(+0.48%)
Nov 24, 2017 108.86 109.35 108.12 109.34 389,570 +0.53(+0.49%)
Nov 22, 2017 109.26 109.61 108.26 108.81 835,977 -0.71(-0.65%)
Nov 21, 2017 107.86 109.80 107.49 109.52 1,748,057 +2.36(+2.20%)
Nov 20, 2017 107.32 107.52 106.53 107.16 1,136,003 +0.07(+0.07%)
Nov 17, 2017 106.60 107.76 106.07 107.09 1,072,243 -0.01(-0.01%)
Nov 16, 2017 105.72 107.86 105.22 107.10 933,774 +2.12(+2.02%)
Nov 15, 2017 104.41 105.45 104.15 104.98 916,969 -0.17(-0.16%)
Nov 14, 2017 105.16 105.37 104.12 105.15 994,935 -0.09(-0.09%)
Nov 13, 2017 103.73 105.71 103.20 105.24 1,104,777 +1.39(+1.34%)
Nov 10, 2017 104.30 104.31 103.34 103.85 1,728,256 -0.93(-0.89%)
Nov 09, 2017 105.33 105.42 103.79 104.78 1,176,313 -0.46(-0.44%)
Nov 08, 2017 104.50 105.41 103.92 105.24 2,170,941 +0.83(+0.79%)
Nov 07, 2017 103.58 104.45 103.01 104.41 993,030 +1.25(+1.21%)
Nov 06, 2017 102.40 103.46 102.00 103.16 882,289 +0.44(+0.43%)
Nov 03, 2017 101.39 103.12 100.85 102.72 1,089,141 +1.34(+1.32%)
Nov 02, 2017 102.12 102.30 101.13 101.38 934,742 -0.44(-0.43%)
Nov 01, 2017 102.37 103.53 101.69 101.82 1,797,296 -0.41(-0.40%)
Oct 31, 2017 101.78 103.55 101.68 102.23 1,525,556 +0.60(+0.59%)
Oct 30, 2017 101.80 102.30 100.20 101.63 1,945,085 -0.29(-0.28%)
Oct 27, 2017 103.78 104.19 101.33 101.92 1,951,568 -1.45(-1.40%)
Oct 26, 2017 103.50 105.29 102.37 103.37 3,305,338 +0.04(+0.04%)
Oct 25, 2017 104.90 106.30 101.09 103.33 9,271,740 -10.92(-9.56%)
Oct 24, 2017 114.13 114.60 113.58 114.25 2,395,327 +0.14(+0.12%)
Oct 23, 2017 113.55 114.94 113.00 114.11 2,004,567 +1.03(+0.91%)
Oct 20, 2017 112.42 113.45 112.08 113.08 1,127,754 +1.05(+0.94%)
Oct 19, 2017 111.46 112.21 110.84 112.03 1,713,295 +0.83(+0.75%)
Oct 18, 2017 110.30 111.43 110.06 111.20 865,675 +1.15(+1.04%)
Oct 17, 2017 108.41 110.32 108.22 110.05 951,410 +1.53(+1.41%)
Oct 16, 2017 108.58 109.17 108.13 108.52 790,162 +0.27(+0.25%)
Oct 13, 2017 109.75 109.95 108.11 108.25 1,446,300 -1.95(-1.77%)
Oct 12, 2017 110.07 110.62 109.85 110.20 733,134 -0.27(-0.24%)
Oct 11, 2017 109.75 110.65 109.75 110.47 983,303 +0.52(+0.47%)
Oct 10, 2017 110.22 110.83 109.81 109.95 1,317,660 -0.27(-0.24%)
Oct 09, 2017 111.01 111.20 110.04 110.22 854,414 -1.24(-1.11%)
Oct 06, 2017 111.71 112.33 110.89 111.46 1,423,309 -0.17(-0.15%)
Oct 05, 2017 110.25 112.18 110.25 111.63 1,365,606 +1.41(+1.28%)
Oct 04, 2017 108.80 110.60 108.57 110.22 1,124,356 +1.99(+1.84%)
Oct 03, 2017 110.15 110.19 108.13 108.23 1,184,975 -1.76(-1.60%)
Oct 02, 2017 109.38 110.20 108.76 109.99 1,675,000 +0.68(+0.62%)
Sep 29, 2017 108.72 109.37 108.02 109.31 1,606,065 +0.44(+0.40%)
Sep 28, 2017 109.00 110.11 108.60 108.87 1,057,868 -0.50(-0.46%)
Sep 27, 2017 107.35 109.37 2,275,041 -1.22(-1.10%)
Sep 26, 2017 110.47 111.70 110.41 110.59 832,303 +0.13(+0.12%)
Sep 25, 2017 110.63 110.76 109.64 110.46 858,876 -0.18(-0.16%)
Sep 22, 2017 110.48 110.84 109.20 110.64 970,645 +0.31(+0.28%)
Sep 21, 2017 111.66 111.70 109.52 110.33 1,353,571 -1.39(-1.24%)
Sep 20, 2017 111.65 111.99 110.97 111.72 1,093,406 +0.44(+0.40%)
Sep 19, 2017 112.74 112.93 110.90 111.28 973,723 -1.41(-1.25%)
Sep 18, 2017 113.55 113.74 112.26 112.69 984,040 -0.81(-0.71%)
Sep 15, 2017 111.66 113.97 111.66 113.50 1,944,139 +2.00(+1.79%)
Sep 14, 2017 111.54 111.63 110.71 111.50 1,325,191 -0.28(-0.25%)
Sep 13, 2017 114.48 114.61 111.72 111.78 1,208,965 -2.91(-2.54%)
Sep 12, 2017 115.17 115.61 114.10 114.69 966,783 -0.44(-0.38%)
Sep 11, 2017 113.51 115.42 113.27 115.13 1,108,433 +1.94(+1.71%)
Sep 08, 2017 112.30 114.79 112.01 113.19 1,612,089 +0.85(+0.76%)
Sep 07, 2017 112.46 112.90 112.00 112.34 1,251,567 +0.11(+0.10%)
Sep 06, 2017 112.03 112.49 110.25 112.23 2,136,730 +0.36(+0.32%)
Sep 05, 2017 112.52 113.53 111.16 111.87 1,805,710 -1.44(-1.27%)
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.