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, 2018 163.53 163.80 160.33 162.01 1,794,500 -0.79(-0.49%)
Nov 29, 2018 160.67 163.36 159.55 162.80 1,259,150 +1.75(+1.09%)
Nov 28, 2018 155.38 161.33 154.56 161.05 1,655,267 +6.53(+4.23%)
Nov 27, 2018 151.59 155.76 150.57 154.52 1,287,475 +1.87(+1.23%)
Nov 26, 2018 149.25 152.96 148.18 152.65 1,156,957 +4.45(+3.00%)
Nov 23, 2018 147.58 149.68 147.28 148.20 449,000 -0.02(-0.01%)
Nov 21, 2018 148.22 148.22 148.22 0 -1.37(-0.92%)
Nov 20, 2018 148.57 153.60 147.52 149.59 2,091,597 -0.29(-0.19%)
Nov 19, 2018 155.50 155.52 149.64 149.88 1,633,179 -5.83(-3.74%)
Nov 16, 2018 151.93 157.32 150.83 155.71 1,411,300 +2.59(+1.69%)
Nov 15, 2018 147.96 154.03 147.96 153.12 1,345,047 +4.47(+3.01%)
Nov 14, 2018 149.40 151.37 147.27 148.65 1,647,809 +0.41(+0.28%)
Nov 13, 2018 148.63 150.19 146.98 148.24 1,173,684 +0.44(+0.30%)
Nov 12, 2018 152.58 152.89 147.48 147.80 1,460,058 -5.38(-3.51%)
Nov 09, 2018 156.05 157.12 152.68 153.18 1,940,400 -3.97(-2.53%)
Nov 08, 2018 157.31 158.32 155.79 157.15 928,896 -0.71(-0.45%)
Nov 07, 2018 154.00 158.05 153.01 157.86 1,239,821 +5.13(+3.36%)
Nov 06, 2018 149.28 152.85 149.28 152.73 922,766 +2.98(+1.99%)
Nov 05, 2018 152.40 152.60 148.40 149.75 1,879,754 -3.04(-1.99%)
Nov 02, 2018 152.65 155.00 150.41 152.79 1,481,200 +1.31(+0.86%)
Nov 01, 2018 148.78 151.59 147.53 151.48 1,794,430 +3.88(+2.63%)
Oct 31, 2018 144.46 148.45 143.36 147.60 1,943,898 +5.04(+3.54%)
Oct 30, 2018 139.27 143.23 139.27 142.56 1,304,931 +3.34(+2.40%)
Oct 29, 2018 142.57 143.26 136.44 139.22 2,061,412 -0.92(-0.66%)
Oct 26, 2018 141.34 141.99 136.94 140.14 1,754,900 -3.21(-2.24%)
Oct 25, 2018 141.93 144.76 139.43 143.35 1,753,038 +2.99(+2.13%)
Oct 24, 2018 147.02 151.85 139.49 140.36 4,342,282 -7.94(-5.35%)
Oct 23, 2018 146.82 149.71 143.20 148.30 2,942,965 -1.01(-0.68%)
Oct 22, 2018 145.72 149.58 144.63 149.31 2,368,269 +3.89(+2.68%)
Oct 19, 2018 147.91 149.07 145.18 145.42 4,373,500 -1.90(-1.29%)
Oct 18, 2018 148.68 149.74 145.49 147.32 1,844,255 -1.31(-0.88%)
Oct 17, 2018 146.39 148.86 144.79 148.63 1,363,556 +1.61(+1.10%)
Oct 16, 2018 143.34 147.21 142.35 147.02 1,812,069 +5.23(+3.69%)
Oct 15, 2018 142.64 143.00 140.39 141.79 2,009,137 -1.60(-1.12%)
Oct 12, 2018 142.14 144.98 141.11 143.39 2,118,600 +3.62(+2.59%)
Oct 11, 2018 140.00 144.01 138.93 139.77 2,285,441 -0.48(-0.34%)
Oct 10, 2018 147.87 147.91 140.10 140.25 2,586,113 -7.69(-5.20%)
Oct 09, 2018 147.35 149.82 146.30 147.94 2,104,120 +0.79(+0.54%)
Oct 08, 2018 151.60 151.79 146.27 147.15 2,586,538 -4.54(-2.99%)
Oct 05, 2018 152.90 154.46 149.12 151.69 1,975,800 -1.24(-0.81%)
Oct 04, 2018 155.00 155.63 151.75 152.93 2,088,028 -2.81(-1.80%)
Oct 03, 2018 162.54 162.75 154.85 155.74 3,583,155 -6.36(-3.92%)
Oct 02, 2018 163.22 164.00 159.06 162.10 2,707,072 -8.72(-5.10%)
Oct 01, 2018 174.75 174.99 170.11 170.82 2,090,790 -3.28(-1.88%)
Sep 28, 2018 172.85 175.00 172.16 174.10 1,942,200 +1.94(+1.13%)
Sep 27, 2018 171.00 172.54 170.48 172.16 1,660,251 +1.77(+1.04%)
Sep 26, 2018 168.48 171.14 167.32 170.39 1,867,736 +2.04(+1.21%)
Sep 25, 2018 162.14 168.64 159.73 168.35 2,875,574 +2.88(+1.74%)
Sep 24, 2018 160.00 165.97 159.26 165.47 3,660,106 +11.79(+7.67%)
Sep 21, 2018 151.37 154.26 151.20 153.68 1,978,400 +2.21(+1.46%)
Sep 20, 2018 149.00 152.98 148.76 151.47 1,625,921 +2.75(+1.85%)
Sep 19, 2018 146.33 148.92 146.13 148.72 1,220,516 +2.77(+1.90%)
Sep 18, 2018 146.00 146.98 145.50 145.95 842,329 -0.34(-0.23%)
Sep 17, 2018 148.08 148.16 145.99 146.29 921,207 -1.70(-1.15%)
Sep 14, 2018 146.95 148.18 145.52 147.99 1,266,000 +2.10(+1.44%)
Sep 13, 2018 145.71 147.42 145.17 145.89 709,069 +0.97(+0.67%)
Sep 12, 2018 143.84 145.14 143.23 144.92 775,044 +1.00(+0.69%)
Sep 11, 2018 142.25 144.44 142.00 143.92 1,380,885 +1.57(+1.10%)
Sep 10, 2018 142.02 142.66 141.24 142.35 722,707 +1.02(+0.72%)
Sep 07, 2018 140.43 142.56 140.07 141.33 1,142,400 +0.78(+0.55%)
Sep 06, 2018 139.80 141.05 139.07 140.55 874,023 +0.75(+0.54%)
Sep 05, 2018 141.73 142.32 139.26 139.80 1,269,509 -2.60(-1.83%)
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.