Edwards Lifesciences (NY: EW )

85.52 USD -1.71 (-1.96%)
Official Closing Price Updated: 7:53 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 165.10 166.87 163.00 163.00 1,143,114 -2.12(-1.28%)
Nov 27, 2015 164.20 165.89 163.21 165.12 377,723 +1.45(+0.89%)
Nov 25, 2015 160.91 163.67 163.67 163.67 1,294,000 +3.26(+2.03%)
Nov 24, 2015 160.00 161.35 158.96 160.41 743,867 -0.63(-0.39%)
Nov 23, 2015 157.13 161.82 156.78 161.04 949,192 +3.36(+2.13%)
Nov 20, 2015 156.95 160.24 155.97 157.68 892,903 +1.75(+1.12%)
Nov 19, 2015 156.40 157.35 155.00 155.93 561,571 -1.16(-0.74%)
Nov 18, 2015 155.00 157.21 153.84 157.09 551,970 +2.33(+1.51%)
Nov 17, 2015 154.50 155.98 153.66 154.76 710,844 +0.05(+0.03%)
Nov 16, 2015 153.17 154.85 151.75 154.71 541,746 +1.44(+0.94%)
Nov 13, 2015 153.22 155.26 152.49 153.27 711,378 +0.32(+0.21%)
Nov 12, 2015 154.42 158.99 152.81 152.95 929,094 -4.45(-2.83%)
Nov 11, 2015 157.60 158.99 156.65 157.40 480,963 -0.17(-0.11%)
Nov 10, 2015 157.31 158.11 155.51 157.57 523,700 +0.39(+0.25%)
Nov 09, 2015 157.10 157.82 154.86 157.18 555,774 +0.01(+0.01%)
Nov 06, 2015 158.56 158.73 155.70 157.17 601,194 -1.48(-0.93%)
Nov 05, 2015 156.01 159.46 156.01 158.65 781,417 +2.21(+1.41%)
Nov 04, 2015 158.11 158.50 155.78 156.44 541,873 -1.50(-0.95%)
Nov 03, 2015 157.03 158.99 155.12 157.94 841,080 +0.42(+0.27%)
Nov 02, 2015 157.63 158.84 157.00 157.52 860,349 +0.37(+0.24%)
Oct 30, 2015 155.11 158.48 154.19 157.15 1,414,934 +2.15(+1.39%)
Oct 29, 2015 153.55 155.98 152.68 155.00 1,105,844 +0.95(+0.62%)
Oct 28, 2015 150.90 154.30 149.75 154.05 1,140,703 +3.07(+2.03%)
Oct 27, 2015 155.50 156.85 149.28 150.98 2,644,723 +4.06(+2.76%)
Oct 26, 2015 150.41 151.38 145.69 146.92 2,128,273 -2.96(-1.97%)
Oct 23, 2015 149.58 151.05 145.82 149.88 1,861,553 +1.30(+0.87%)
Oct 22, 2015 149.96 151.44 145.75 148.58 1,359,324 -0.33(-0.22%)
Oct 21, 2015 152.21 152.24 145.85 148.91 1,258,027 -2.29(-1.51%)
Oct 20, 2015 151.03 151.94 149.82 151.20 714,437 -0.20(-0.13%)
Oct 19, 2015 151.25 152.00 150.02 151.40 872,110 +0.12(+0.08%)
Oct 16, 2015 147.71 151.43 147.25 151.28 1,406,041 +4.13(+2.81%)
Oct 15, 2015 144.68 147.82 143.96 147.15 1,367,900 +2.74(+1.90%)
Oct 14, 2015 145.07 147.42 143.87 144.41 1,183,016 -0.17(-0.12%)
Oct 13, 2015 147.90 147.90 144.37 144.58 2,053,739 -4.95(-3.31%)
Oct 12, 2015 148.37 150.31 147.34 149.53 1,113,349 +1.31(+0.88%)
Oct 09, 2015 146.27 148.78 146.27 148.22 1,638,730 +1.95(+1.33%)
Oct 08, 2015 144.44 146.71 143.19 146.27 1,059,550 +0.99(+0.68%)
Oct 07, 2015 145.00 145.35 141.24 145.28 2,126,304 +0.97(+0.67%)
Oct 06, 2015 148.76 150.17 144.09 144.31 2,096,963 -5.06(-3.39%)
Oct 05, 2015 154.57 154.57 148.60 149.37 2,293,518 -5.18(-3.35%)
Oct 02, 2015 148.00 154.74 147.00 154.55 1,990,854 +5.55(+3.72%)
Oct 01, 2015 141.52 149.30 140.63 149.00 2,400,742 +6.83(+4.80%)
Sep 30, 2015 139.56 142.40 138.44 142.17 1,546,961 +4.38(+3.18%)
Sep 29, 2015 134.36 138.34 133.33 137.79 1,541,962 +3.89(+2.91%)
Sep 28, 2015 137.27 137.46 133.14 133.90 2,102,758 -3.46(-2.52%)
Sep 25, 2015 141.06 142.00 136.22 137.36 931,072 -2.97(-2.12%)
Sep 24, 2015 140.78 141.52 139.50 140.33 700,091 -1.27(-0.90%)
Sep 23, 2015 141.89 142.89 141.25 141.60 837,976 -0.53(-0.37%)
Sep 22, 2015 140.44 142.77 139.28 142.13 1,040,825 +0.55(+0.39%)
Sep 21, 2015 143.78 144.83 140.00 141.58 890,654 -1.17(-0.82%)
Sep 18, 2015 140.77 143.38 140.62 142.75 1,767,948 +1.14(+0.81%)
Sep 17, 2015 140.48 143.36 140.07 141.61 659,547 +1.03(+0.73%)
Sep 16, 2015 140.14 141.35 139.03 140.58 635,834 +0.08(+0.06%)
Sep 15, 2015 138.90 140.64 138.08 140.50 988,747 +1.50(+1.08%)
Sep 14, 2015 139.13 139.77 138.09 139.00 731,772 -0.13(-0.09%)
Sep 11, 2015 137.39 139.15 136.59 139.13 714,429 +0.92(+0.67%)
Sep 10, 2015 137.35 139.34 137.18 138.21 737,319 +0.69(+0.50%)
Sep 09, 2015 140.98 141.02 137.23 137.52 1,158,375 -2.16(-1.55%)
Sep 08, 2015 138.45 139.90 136.23 139.68 1,047,537 +3.59(+2.64%)
Sep 04, 2015 136.17 136.09 136.09 136.09 1,285,800 -1.46(-1.06%)
Sep 03, 2015 139.56 140.98 137.05 137.55 753,713 -1.48(-1.06%)
Sep 02, 2015 137.37 139.06 135.71 139.03 1,092,005 +3.56(+2.63%)
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.