Edwards Lifesciences (NY: EW )

85.79 USD -1.44 (-1.65%)
Streaming Delayed Price Updated: 2:56 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 65.47 65.93 65.40 65.53 623,077 +0.23(+0.35%)
Nov 27, 2013 64.92 65.38 64.61 65.30 564,836 +0.60(+0.93%)
Nov 26, 2013 64.75 65.02 64.38 64.70 800,557 -0.05(-0.08%)
Nov 25, 2013 64.85 65.24 64.12 64.75 2,014,497 -0.11(-0.17%)
Nov 22, 2013 64.72 65.23 64.28 64.86 992,311 +0.14(+0.22%)
Nov 21, 2013 63.22 65.12 63.01 64.72 1,323,593 +1.76(+2.80%)
Nov 20, 2013 63.59 63.70 62.55 62.96 1,743,443 -0.88(-1.38%)
Nov 19, 2013 63.97 64.21 63.51 63.84 729,882 -0.13(-0.20%)
Nov 18, 2013 64.93 65.31 63.86 63.97 964,681 -1.02(-1.57%)
Nov 15, 2013 63.51 64.99 63.51 64.99 898,954 +1.42(+2.23%)
Nov 14, 2013 63.68 64.52 62.93 63.57 1,301,173 -0.11(-0.17%)
Nov 13, 2013 63.31 63.95 63.30 63.68 814,477 +0.04(+0.06%)
Nov 12, 2013 63.82 64.10 63.29 63.64 957,898 -0.42(-0.66%)
Nov 11, 2013 64.35 64.68 63.96 64.06 537,725 -0.20(-0.31%)
Nov 08, 2013 63.65 64.34 63.32 64.26 977,137 +0.65(+1.02%)
Nov 07, 2013 62.83 64.13 62.61 63.61 1,421,296 +1.05(+1.68%)
Nov 06, 2013 62.50 63.16 62.27 62.56 1,464,306 +0.21(+0.34%)
Nov 05, 2013 63.24 63.24 62.17 62.35 1,674,659 -0.90(-1.42%)
Nov 04, 2013 64.29 64.37 62.83 63.25 2,419,117 -1.02(-1.59%)
Nov 01, 2013 65.44 65.65 64.03 64.27 1,578,021 -0.92(-1.41%)
Oct 31, 2013 66.15 66.27 64.88 65.19 3,363,924 -1.10(-1.66%)
Oct 30, 2013 67.39 67.40 65.73 66.29 5,185,095 -3.57(-5.11%)
Oct 29, 2013 73.16 74.02 68.39 69.86 6,302,609 -3.38(-4.61%)
Oct 28, 2013 73.15 75.06 71.81 73.24 3,927,326 -3.82(-4.96%)
Oct 25, 2013 77.43 77.87 76.83 77.06 912,964 -0.40(-0.52%)
Oct 24, 2013 78.24 78.64 76.67 77.46 885,695 -0.68(-0.87%)
Oct 23, 2013 78.05 78.89 77.86 78.14 1,153,412 +0.02(+0.03%)
Oct 22, 2013 77.89 78.67 77.83 78.12 1,051,313 +0.33(+0.42%)
Oct 21, 2013 77.32 77.90 77.21 77.79 892,143 +0.59(+0.76%)
Oct 18, 2013 77.22 77.24 76.32 77.20 715,158 +0.13(+0.17%)
Oct 17, 2013 76.59 77.12 76.43 77.07 714,963 +0.40(+0.52%)
Oct 16, 2013 76.85 76.91 75.98 76.67 1,357,148 +1.64(+2.19%)
Oct 15, 2013 74.68 75.46 74.46 75.03 1,373,597 +0.12(+0.16%)
Oct 14, 2013 73.59 74.92 73.49 74.91 817,045 +0.93(+1.26%)
Oct 11, 2013 73.42 74.11 73.18 73.98 623,491 +0.24(+0.33%)
Oct 10, 2013 73.63 73.76 72.73 73.74 863,520 +0.86(+1.18%)
Oct 09, 2013 72.47 73.40 72.39 72.88 1,184,865 +0.49(+0.68%)
Oct 08, 2013 72.43 73.00 72.38 72.39 1,241,054 -0.19(-0.26%)
Oct 07, 2013 72.26 73.00 71.88 72.58 949,229 -0.23(-0.32%)
Oct 04, 2013 72.19 73.10 72.17 72.81 989,630 +0.62(+0.86%)
Oct 03, 2013 71.91 72.84 71.11 72.19 1,493,870 +0.36(+0.50%)
Oct 02, 2013 71.12 71.91 70.93 71.83 1,641,215 +0.52(+0.73%)
Oct 01, 2013 69.99 71.31 69.77 71.31 3,296,880 +1.68(+2.41%)
Sep 30, 2013 67.86 69.66 67.73 69.63 1,473,882 +0.84(+1.22%)
Sep 27, 2013 68.33 69.44 68.09 68.79 1,583,074 +0.21(+0.31%)
Sep 26, 2013 68.67 69.00 67.54 68.58 3,062,538 +0.13(+0.19%)
Sep 25, 2013 70.00 69.69 68.42 68.45 2,406,989 -1.24(-1.78%)
Sep 24, 2013 69.25 70.00 69.25 69.69 1,791,789 +0.42(+0.61%)
Sep 23, 2013 69.93 70.22 69.12 69.27 6,257,426 -0.76(-1.09%)
Sep 20, 2013 70.63 70.92 69.92 70.03 1,124,523 -0.68(-0.96%)
Sep 19, 2013 71.15 71.15 70.46 70.71 625,443 -0.13(-0.18%)
Sep 18, 2013 71.59 71.75 69.88 70.84 2,282,144 -0.91(-1.27%)
Sep 17, 2013 71.57 72.46 71.31 71.75 659,638 +0.13(+0.18%)
Sep 16, 2013 72.40 72.48 71.50 71.62 715,902 +0.01(+0.01%)
Sep 13, 2013 71.62 71.89 71.23 71.61 645,277 -0.09(-0.13%)
Sep 12, 2013 72.29 72.30 71.62 71.70 507,109 -0.69(-0.95%)
Sep 11, 2013 72.24 72.51 72.02 72.39 798,043 +0.28(+0.39%)
Sep 10, 2013 72.15 72.57 71.86 72.11 593,443 +0.39(+0.54%)
Sep 09, 2013 71.60 71.92 71.48 71.72 1,022,958 +0.25(+0.35%)
Sep 06, 2013 72.16 72.27 71.41 71.47 997,959 -0.32(-0.45%)
Sep 05, 2013 71.24 72.31 71.24 71.79 699,000 +0.43(+0.60%)
Sep 04, 2013 70.49 71.44 70.38 71.36 841,145 +0.80(+1.13%)
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.