Edwards Lifesciences (NY: EW )

84.45 USD -0.77 (-0.90%)
Official Closing Price Updated: 7:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 21.42 21.49 20.78 20.89 12,490,110 -0.66(-3.04%)
Jan 29, 2015 21.49 21.60 21.30 21.55 4,707,006 +0.07(+0.32%)
Jan 28, 2015 21.66 21.85 21.46 21.48 3,775,194 -0.09(-0.39%)
Jan 27, 2015 21.53 21.74 21.52 21.56 3,274,272 -0.13(-0.58%)
Jan 26, 2015 21.58 21.73 21.47 21.69 5,993,280 +0.08(+0.39%)
Jan 23, 2015 21.77 21.81 21.58 21.61 4,619,760 -0.12(-0.54%)
Jan 22, 2015 21.63 21.81 21.26 21.72 6,968,064 +0.24(+1.13%)
Jan 21, 2015 21.40 21.57 21.27 21.48 5,327,700 +0.07(+0.33%)
Jan 20, 2015 21.71 21.98 21.34 21.41 5,898,864 -0.12(-0.54%)
Jan 16, 2015 21.39 21.55 21.20 21.53 5,928,948 +0.10(+0.44%)
Jan 15, 2015 22.10 22.19 21.41 21.43 7,651,968 -0.51(-2.34%)
Jan 14, 2015 21.95 22.18 21.84 21.95 4,680,366 -0.32(-1.46%)
Jan 13, 2015 22.72 22.86 22.11 22.27 4,504,872 -0.28(-1.23%)
Jan 12, 2015 22.29 22.58 22.14 22.55 6,817,464 +0.35(+1.60%)
Jan 09, 2015 22.19 22.33 22.01 22.19 5,044,500 +0.00(+0.01%)
Jan 08, 2015 21.84 22.25 21.76 22.19 6,955,542 +0.53(+2.42%)
Jan 07, 2015 21.37 21.75 21.21 21.67 4,652,340 +0.50(+2.35%)
Jan 06, 2015 21.16 21.47 20.90 21.17 5,000,940 -0.13(-0.59%)
Jan 05, 2015 21.10 21.54 21.08 21.30 3,829,602 +0.01(+0.05%)
Jan 02, 2015 21.36 21.64 21.10 21.29 3,647,340 +0.06(+0.27%)
Dec 31, 2014 21.61 21.23 21.23 21.23 4,980,000 -0.32(-1.46%)
Dec 30, 2014 21.59 21.78 21.52 21.55 2,421,552 -0.02(-0.12%)
Dec 29, 2014 21.53 21.65 21.35 21.57 2,303,988 -0.08(-0.37%)
Dec 26, 2014 21.82 21.87 21.59 21.65 1,540,290 -0.14(-0.65%)
Dec 24, 2014 21.63 21.79 21.79 21.79 2,974,800 +0.20(+0.90%)
Dec 23, 2014 22.21 22.22 21.41 21.60 3,870,198 -0.48(-2.18%)
Dec 22, 2014 22.20 22.37 21.92 22.08 4,269,666 -0.12(-0.56%)
Dec 19, 2014 22.02 22.29 21.95 22.20 9,092,538 +0.30(+1.38%)
Dec 18, 2014 21.83 21.90 21.65 21.90 7,740,240 +0.28(+1.28%)
Dec 17, 2014 20.99 21.67 20.94 21.62 7,868,646 +0.72(+3.43%)
Dec 16, 2014 21.11 21.43 20.89 20.91 6,382,224 -0.26(-1.24%)
Dec 15, 2014 21.65 21.68 21.12 21.17 9,498,636 -0.31(-1.44%)
Dec 12, 2014 21.83 22.05 21.47 21.48 5,664,990 -0.53(-2.42%)
Dec 11, 2014 21.84 22.24 21.79 22.01 7,560,366 +0.28(+1.30%)
Dec 10, 2014 22.32 22.32 21.68 21.73 5,715,966 -0.52(-2.33%)
Dec 09, 2014 21.85 22.33 21.83 22.25 8,337,234 +0.22(+1.02%)
Dec 08, 2014 21.67 22.38 21.67 22.02 11,666,988 +0.40(+1.87%)
Dec 05, 2014 21.67 21.69 21.57 21.62 7,624,788 -0.05(-0.22%)
Dec 04, 2014 21.84 22.00 21.63 21.67 4,952,010 -0.24(-1.11%)
Dec 03, 2014 22.11 22.13 21.86 21.91 3,987,690 -0.16(-0.71%)
Dec 02, 2014 21.73 22.10 21.57 22.07 4,961,310 +0.50(+2.33%)
Dec 01, 2014 21.60 21.85 21.38 21.57 3,676,404 -0.05(-0.22%)
Nov 28, 2014 21.60 21.88 21.51 21.61 1,844,784 +0.09(+0.40%)
Nov 26, 2014 21.29 21.53 21.53 21.53 8,000,400 +0.27(+1.25%)
Nov 25, 2014 21.28 21.48 21.22 21.26 5,472,066 +0.01(+0.04%)
Nov 24, 2014 20.79 21.33 20.64 21.25 9,220,578 +0.67(+3.26%)
Nov 21, 2014 21.03 21.15 20.54 20.58 5,960,958 -0.31(-1.51%)
Nov 20, 2014 20.71 20.91 20.48 20.90 3,294,426 -0.03(-0.16%)
Nov 19, 2014 21.24 21.25 20.82 20.93 4,568,562 -0.38(-1.79%)
Nov 18, 2014 21.09 21.33 21.01 21.31 2,912,508 +0.28(+1.31%)
Nov 17, 2014 20.75 21.10 20.73 21.04 4,204,554 +0.29(+1.39%)
Nov 14, 2014 20.70 20.82 20.54 20.75 4,717,986 -0.01(-0.04%)
Nov 13, 2014 20.49 20.81 20.49 20.76 4,446,012 +0.27(+1.30%)
Nov 12, 2014 20.76 20.76 20.41 20.49 5,975,454 -0.31(-1.47%)
Nov 11, 2014 20.83 20.89 20.69 20.80 2,539,380 +0.03(+0.15%)
Nov 10, 2014 20.46 20.77 20.45 20.77 4,094,898 +0.31(+1.50%)
Nov 07, 2014 20.56 20.56 20.32 20.46 6,274,044 -0.13(-0.66%)
Nov 06, 2014 20.12 20.61 20.10 20.59 4,763,052 +0.41(+2.04%)
Nov 05, 2014 20.04 20.20 19.82 20.18 5,344,848 +0.22(+1.10%)
Nov 04, 2014 20.02 20.14 19.89 19.96 6,469,584 -0.03(-0.13%)
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.