Edwards Lifesciences (NY: EW )

81.88 USD -2.37 (-2.81%)
Official Closing Price Updated: 7:55 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 65.22 65.60 62.37 62.87 9,068,496 -2.48(-3.79%)
Mar 30, 2020 66.03 67.50 62.01 65.35 5,567,184 -0.70(-1.05%)
Mar 27, 2020 63.99 67.33 63.90 66.05 3,600,300 -0.43(-0.65%)
Mar 26, 2020 64.55 67.16 64.00 66.48 4,676,346 +2.84(+4.46%)
Mar 25, 2020 61.72 66.13 61.33 63.64 5,938,020 +2.01(+3.27%)
Mar 24, 2020 55.26 61.99 54.86 61.63 7,546,071 +9.22(+17.59%)
Mar 23, 2020 54.63 54.76 51.51 52.41 7,908,033 -3.07(-5.54%)
Mar 20, 2020 60.45 62.67 54.20 55.48 7,064,400 -4.64(-7.72%)
Mar 19, 2020 57.58 62.17 56.08 60.12 7,778,109 +2.41(+4.18%)
Mar 18, 2020 55.43 58.27 54.07 57.71 7,405,317 -1.09(-1.85%)
Mar 17, 2020 56.36 58.94 54.06 58.80 7,945,428 +3.56(+6.44%)
Mar 16, 2020 56.67 58.78 55.06 55.24 7,557,282 -6.59(-10.66%)
Mar 13, 2020 64.98 65.33 57.77 61.83 11,608,800 -0.51(-0.81%)
Mar 12, 2020 61.94 65.84 59.54 62.34 9,305,718 -3.45(-5.24%)
Mar 11, 2020 65.65 67.50 64.86 65.79 5,678,730 -1.83(-2.71%)
Mar 10, 2020 66.02 67.65 64.20 67.62 6,402,723 +4.06(+6.39%)
Mar 09, 2020 63.56 65.62 63.50 63.56 5,836,656 -5.06(-7.37%)
Mar 06, 2020 67.51 68.93 66.59 68.62 5,370,300 -1.04(-1.49%)
Mar 05, 2020 73.04 73.04 68.95 69.65 5,670,402 -2.81(-3.87%)
Mar 04, 2020 71.12 72.47 69.60 72.46 6,833,226 +2.94(+4.23%)
Mar 03, 2020 71.25 72.28 68.46 69.52 6,994,521 -1.45(-2.05%)
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.