Edwards Lifesciences (NY: EW )

89.02 USD +1.02 (+1.16%)
Official Closing Price Updated: 7:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 37.57 37.57 37.57 0 -0.61(-1.61%)
Dec 28, 2017 37.74 38.22 37.67 38.18 3,016,272 +0.46(+1.23%)
Dec 27, 2017 37.49 37.78 37.29 37.72 1,800,018 +0.33(+0.89%)
Dec 26, 2017 37.44 37.69 37.26 37.39 2,277,597 -0.11(-0.29%)
Dec 22, 2017 37.68 37.92 37.35 37.50 2,751,399 -0.27(-0.71%)
Dec 21, 2017 38.22 38.34 37.60 37.77 3,830,577 -0.28(-0.74%)
Dec 20, 2017 38.12 38.35 38.03 38.05 2,891,586 -0.06(-0.15%)
Dec 19, 2017 38.41 38.52 38.11 38.11 2,850,837 -0.20(-0.52%)
Dec 18, 2017 38.24 38.53 38.02 38.31 4,191,921 +0.23(+0.61%)
Dec 15, 2017 38.29 38.40 37.93 38.07 7,841,586 -0.03(-0.08%)
Dec 14, 2017 38.48 38.69 37.95 38.10 5,846,160 -0.36(-0.94%)
Dec 13, 2017 38.68 38.85 38.44 38.47 4,249,458 -0.06(-0.15%)
Dec 12, 2017 38.52 39.37 38.39 38.52 6,193,341 -0.87(-2.21%)
Dec 11, 2017 39.43 39.66 39.24 39.39 3,940,269 +0.05(+0.13%)
Dec 08, 2017 39.17 39.43 38.98 39.34 4,216,731 +0.19(+0.49%)
Dec 07, 2017 38.33 39.52 38.33 39.15 6,776,076 +1.36(+3.61%)
Dec 06, 2017 37.67 37.93 37.43 37.79 4,589,871 +0.10(+0.27%)
Dec 05, 2017 37.68 38.16 37.47 37.68 5,322,507 -0.25(-0.66%)
Dec 04, 2017 39.02 39.33 37.93 37.93 7,277,520 -0.87(-2.24%)
Dec 01, 2017 39.08 39.40 38.09 38.80 5,980,257 -0.26(-0.67%)
Nov 30, 2017 38.84 39.68 38.80 39.07 6,552,414 +0.28(+0.71%)
Nov 29, 2017 37.95 39.28 37.95 38.79 9,427,647 +1.05(+2.79%)
Nov 28, 2017 36.69 37.77 36.47 37.74 7,861,350 +1.12(+3.05%)
Nov 27, 2017 36.45 36.70 36.30 36.62 3,302,784 +0.17(+0.48%)
Nov 24, 2017 36.29 36.45 36.04 36.45 1,168,710 +0.18(+0.49%)
Nov 22, 2017 36.42 36.54 36.09 36.27 2,507,931 -0.24(-0.65%)
Nov 21, 2017 35.95 36.60 35.83 36.51 5,244,171 +0.79(+2.20%)
Nov 20, 2017 35.77 35.84 35.51 35.72 3,408,009 +0.02(+0.07%)
Nov 17, 2017 35.53 35.92 35.36 35.70 3,216,729 -0.00(-0.01%)
Nov 16, 2017 35.24 35.95 35.07 35.70 2,801,322 +0.71(+2.02%)
Nov 15, 2017 34.80 35.15 34.72 34.99 2,750,907 -0.06(-0.16%)
Nov 14, 2017 35.05 35.12 34.71 35.05 2,984,805 -0.03(-0.09%)
Nov 13, 2017 34.58 35.24 34.40 35.08 3,314,331 +0.46(+1.34%)
Nov 10, 2017 34.77 34.77 34.45 34.62 5,184,768 -0.31(-0.89%)
Nov 09, 2017 35.11 35.14 34.60 34.93 3,528,939 -0.15(-0.44%)
Nov 08, 2017 34.83 35.14 34.64 35.08 6,512,823 +0.28(+0.79%)
Nov 07, 2017 34.53 34.82 34.34 34.80 2,979,090 +0.42(+1.21%)
Nov 06, 2017 34.13 34.49 34.00 34.39 2,646,867 +0.15(+0.43%)
Nov 03, 2017 33.80 34.37 33.62 34.24 3,267,423 +0.45(+1.32%)
Nov 02, 2017 34.04 34.10 33.71 33.79 2,804,226 -0.15(-0.43%)
Nov 01, 2017 34.12 34.51 33.90 33.94 5,391,888 -0.14(-0.40%)
Oct 31, 2017 33.93 34.52 33.89 34.08 4,576,668 +0.20(+0.59%)
Oct 30, 2017 33.93 34.10 33.40 33.88 5,835,255 -0.10(-0.28%)
Oct 27, 2017 34.59 34.73 33.78 33.97 5,854,704 -0.48(-1.40%)
Oct 26, 2017 34.50 35.10 34.12 34.46 9,916,014 +0.01(+0.04%)
Oct 25, 2017 34.97 35.43 33.70 34.44 27,815,220 -3.64(-9.56%)
Oct 24, 2017 38.04 38.20 37.86 38.08 7,185,981 +0.05(+0.12%)
Oct 23, 2017 37.85 38.31 37.67 38.04 6,013,701 +0.34(+0.91%)
Oct 20, 2017 37.47 37.82 37.36 37.69 3,383,262 +0.35(+0.94%)
Oct 19, 2017 37.15 37.40 36.95 37.34 5,139,885 +0.28(+0.75%)
Oct 18, 2017 36.77 37.14 36.69 37.07 2,597,025 +0.38(+1.04%)
Oct 17, 2017 36.14 36.77 36.08 36.68 2,854,230 +0.51(+1.41%)
Oct 16, 2017 36.19 36.39 36.04 36.17 2,370,486 +0.09(+0.25%)
Oct 13, 2017 36.58 36.65 36.04 36.08 4,338,900 -0.65(-1.77%)
Oct 12, 2017 36.69 36.87 36.62 36.73 2,199,402 -0.09(-0.24%)
Oct 11, 2017 36.58 36.88 36.58 36.82 2,949,909 +0.17(+0.47%)
Oct 10, 2017 36.74 36.94 36.60 36.65 3,952,980 -0.09(-0.24%)
Oct 09, 2017 37.00 37.07 36.68 36.74 2,563,242 -0.41(-1.11%)
Oct 06, 2017 37.24 37.44 36.96 37.15 4,269,927 -0.06(-0.15%)
Oct 05, 2017 36.75 37.39 36.75 37.21 4,096,818 +0.47(+1.28%)
Oct 04, 2017 36.27 36.87 36.19 36.74 3,373,068 +0.66(+1.84%)
Oct 03, 2017 36.72 36.73 36.04 36.08 3,554,925 -0.59(-1.60%)
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.