Edwards Lifesciences (NY: EW )

85.96 USD -1.27 (-1.46%)
Streaming Delayed Price Updated: 11:10 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 129.58 131.27 129.09 129.68 307,464 +0.52(+0.40%)
Nov 26, 2014 127.75 129.16 129.16 129.16 1,333,400 +1.59(+1.25%)
Nov 25, 2014 127.70 128.90 127.32 127.57 912,011 +0.05(+0.04%)
Nov 24, 2014 124.72 127.97 123.84 127.52 1,536,763 +4.02(+3.26%)
Nov 21, 2014 126.20 126.90 123.24 123.50 993,493 -1.89(-1.51%)
Nov 20, 2014 124.26 125.48 122.90 125.39 549,071 -0.20(-0.16%)
Nov 19, 2014 127.46 127.48 124.93 125.59 761,427 -2.29(-1.79%)
Nov 18, 2014 126.52 127.96 126.05 127.88 485,418 +1.65(+1.31%)
Nov 17, 2014 124.47 126.62 124.35 126.23 700,759 +1.73(+1.39%)
Nov 14, 2014 124.18 124.94 123.26 124.50 786,331 -0.05(-0.04%)
Nov 13, 2014 122.91 124.86 122.91 124.55 741,002 +1.60(+1.30%)
Nov 12, 2014 124.59 124.59 122.44 122.95 995,909 -1.84(-1.47%)
Nov 11, 2014 124.98 125.35 124.16 124.79 423,230 +0.19(+0.15%)
Nov 10, 2014 122.76 124.60 122.73 124.60 682,483 +1.84(+1.50%)
Nov 07, 2014 123.34 123.34 121.93 122.76 1,045,674 -0.81(-0.66%)
Nov 06, 2014 120.72 123.68 120.58 123.57 793,842 +2.47(+2.04%)
Nov 05, 2014 120.26 121.20 118.89 121.10 890,808 +1.32(+1.10%)
Nov 04, 2014 120.10 120.83 119.31 119.78 1,078,264 -0.15(-0.13%)
Nov 03, 2014 120.87 121.03 119.76 119.93 816,517 -0.99(-0.82%)
Oct 31, 2014 121.58 122.00 120.29 120.92 639,820 +0.64(+0.53%)
Oct 30, 2014 119.63 120.51 119.06 120.28 659,768 +0.28(+0.23%)
Oct 29, 2014 118.25 120.12 118.01 120.00 1,392,696 +1.72(+1.45%)
Oct 28, 2014 117.05 118.84 116.03 118.28 998,472 +1.26(+1.08%)
Oct 27, 2014 116.56 116.76 115.56 117.02 1,388,250 +0.26(+0.22%)
Oct 24, 2014 113.50 117.94 113.22 116.76 2,819,470 +11.57(+11.00%)
Oct 23, 2014 105.65 107.87 104.44 105.19 1,470,431 -0.07(-0.07%)
Oct 22, 2014 106.22 106.66 104.39 105.26 834,541 -0.55(-0.52%)
Oct 21, 2014 102.27 106.17 102.27 105.81 871,992 +3.94(+3.87%)
Oct 20, 2014 99.06 101.92 98.69 101.87 902,790 +2.87(+2.90%)
Oct 17, 2014 98.80 100.43 98.30 99.00 1,165,646 +0.97(+0.99%)
Oct 16, 2014 98.18 99.08 97.10 98.03 1,262,373 -1.98(-1.98%)
Oct 15, 2014 101.40 101.75 98.88 100.01 1,317,397 -2.46(-2.40%)
Oct 14, 2014 104.00 104.96 101.83 102.47 1,124,634 -0.86(-0.83%)
Oct 13, 2014 104.76 105.48 103.22 103.33 711,097 -1.26(-1.20%)
Oct 10, 2014 105.91 107.45 104.55 104.59 714,501 -1.08(-1.02%)
Oct 09, 2014 106.83 108.05 105.60 105.67 813,689 -1.02(-0.96%)
Oct 08, 2014 106.35 106.79 105.66 106.69 852,554 +0.68(+0.64%)
Oct 07, 2014 106.40 106.82 105.72 106.01 725,081 -0.90(-0.84%)
Oct 06, 2014 107.00 108.73 106.63 106.91 863,174 +0.73(+0.69%)
Oct 03, 2014 104.73 106.49 104.62 106.18 709,021 +1.90(+1.82%)
Oct 02, 2014 103.26 104.46 102.85 104.28 707,044 +0.89(+0.86%)
Oct 01, 2014 102.31 103.67 101.76 103.39 989,771 +1.24(+1.21%)
Sep 30, 2014 103.46 103.57 102.13 102.15 456,814 -1.02(-0.99%)
Sep 29, 2014 102.19 103.37 102.07 103.17 540,760 +0.42(+0.41%)
Sep 26, 2014 102.65 103.00 102.25 102.75 522,661 +0.10(+0.10%)
Sep 25, 2014 104.03 104.14 102.65 102.65 555,291 -0.94(-0.91%)
Sep 24, 2014 103.19 103.67 102.62 103.59 575,069 +0.40(+0.39%)
Sep 23, 2014 102.60 104.14 102.60 103.19 658,473 -0.80(-0.77%)
Sep 22, 2014 103.87 104.69 103.64 103.99 653,427 -0.03(-0.03%)
Sep 19, 2014 103.74 104.66 103.24 104.02 1,437,489 +0.70(+0.68%)
Sep 18, 2014 102.48 103.46 102.14 103.32 577,498 +0.86(+0.84%)
Sep 17, 2014 101.10 102.90 101.01 102.46 630,827 +1.46(+1.45%)
Sep 16, 2014 101.38 101.53 100.22 101.00 950,533 -0.39(-0.38%)
Sep 15, 2014 100.03 101.88 99.33 101.39 1,127,350 +1.71(+1.72%)
Sep 12, 2014 100.90 100.99 99.38 99.68 968,835 -1.50(-1.48%)
Sep 11, 2014 100.74 101.50 100.44 101.18 687,729 +0.67(+0.67%)
Sep 10, 2014 99.47 100.74 98.86 100.51 781,278 +1.45(+1.46%)
Sep 09, 2014 98.81 99.75 98.38 99.06 743,997 +0.15(+0.15%)
Sep 08, 2014 98.61 99.28 98.48 98.91 1,352,823 -0.02(-0.02%)
Sep 05, 2014 98.29 99.04 98.12 98.93 838,030 +0.49(+0.50%)
Sep 04, 2014 98.06 98.86 97.59 98.44 774,326 +0.53(+0.54%)
Sep 03, 2014 98.21 98.63 97.61 97.91 866,997 +0.33(+0.34%)
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.