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 (%)
Mar 31, 2020 195.66 196.80 187.12 188.62 3,022,832 -7.44(-3.79%)
Mar 30, 2020 198.10 202.50 186.03 196.06 1,855,728 -2.09(-1.05%)
Mar 27, 2020 191.97 202.00 191.71 198.15 1,200,100 -1.29(-0.65%)
Mar 26, 2020 193.66 201.49 191.99 199.44 1,558,782 +8.51(+4.46%)
Mar 25, 2020 185.15 198.38 184.00 190.93 1,979,340 +6.04(+3.27%)
Mar 24, 2020 165.78 185.98 164.59 184.89 2,515,357 +27.66(+17.59%)
Mar 23, 2020 163.90 164.29 154.52 157.23 2,636,011 -9.22(-5.54%)
Mar 20, 2020 181.36 188.00 162.60 166.45 2,354,800 -13.92(-7.72%)
Mar 19, 2020 172.75 186.52 168.23 180.37 2,592,703 +7.23(+4.18%)
Mar 18, 2020 166.30 174.82 162.22 173.14 2,468,439 -3.26(-1.85%)
Mar 17, 2020 169.08 176.81 162.19 176.40 2,648,476 +10.67(+6.44%)
Mar 16, 2020 170.00 176.33 165.19 165.73 2,519,094 -19.77(-10.66%)
Mar 13, 2020 194.93 196.00 173.32 185.50 3,869,600 -1.52(-0.81%)
Mar 12, 2020 185.83 197.51 178.61 187.02 3,101,906 -10.35(-5.24%)
Mar 11, 2020 196.96 202.49 194.57 197.37 1,892,910 -5.50(-2.71%)
Mar 10, 2020 198.07 202.94 192.61 202.87 2,134,241 +12.19(+6.39%)
Mar 09, 2020 190.68 196.87 190.50 190.68 1,945,552 -15.17(-7.37%)
Mar 06, 2020 202.52 206.79 199.76 205.85 1,790,100 -3.11(-1.49%)
Mar 05, 2020 219.13 219.13 206.86 208.96 1,890,134 -8.42(-3.87%)
Mar 04, 2020 213.37 217.40 208.79 217.38 2,277,742 +8.82(+4.23%)
Mar 03, 2020 213.74 216.84 205.39 208.56 2,331,507 -4.36(-2.05%)
Mar 02, 2020 207.00 212.93 205.88 212.92 2,021,062 +8.08(+3.94%)
Feb 28, 2020 207.76 207.76 199.15 204.84 3,356,400 -8.12(-3.81%)
Feb 27, 2020 217.53 220.51 212.76 212.96 2,284,599 -8.62(-3.89%)
Feb 26, 2020 225.16 229.43 220.45 221.58 1,040,990 -2.49(-1.11%)
Feb 25, 2020 227.64 228.42 223.17 224.07 1,409,948 -2.22(-0.98%)
Feb 24, 2020 224.16 228.11 223.57 226.29 1,412,953 -4.96(-2.14%)
Feb 21, 2020 232.80 232.80 230.13 231.25 844,700 -2.66(-1.14%)
Feb 20, 2020 235.30 235.64 229.71 233.91 1,024,230 -1.40(-0.59%)
Feb 19, 2020 230.82 237.32 230.45 235.31 1,571,491 +5.77(+2.51%)
Feb 18, 2020 228.57 230.21 227.28 229.54 1,357,051 -1.01(-0.44%)
Feb 14, 2020 228.27 230.77 227.03 230.55 679,700 +4.01(+1.77%)
Feb 13, 2020 225.17 229.43 225.17 226.54 1,389,385 -0.27(-0.12%)
Feb 12, 2020 231.37 231.93 224.67 226.81 1,368,359 -4.34(-1.88%)
Feb 11, 2020 230.26 231.78 228.33 231.15 859,570 +2.71(+1.19%)
Feb 10, 2020 230.78 232.00 227.07 228.44 1,234,895 -3.97(-1.71%)
Feb 07, 2020 235.65 235.86 230.93 232.41 1,096,300 -4.23(-1.79%)
Feb 06, 2020 232.84 236.68 230.48 236.64 1,496,157 +5.51(+2.38%)
Feb 05, 2020 227.31 231.43 227.31 231.13 1,719,233 +4.78(+2.11%)
Feb 04, 2020 223.39 228.36 222.86 226.35 1,373,593 +6.43(+2.92%)
Feb 03, 2020 219.50 224.28 219.00 219.92 2,274,500 +0.06(+0.03%)
Jan 31, 2020 242.46 242.98 215.16 219.86 4,140,700 -14.11(-6.03%)
Jan 30, 2020 230.42 234.51 229.40 233.97 1,188,441 +1.24(+0.53%)
Jan 29, 2020 233.00 236.07 232.48 232.73 1,519,910 -0.19(-0.08%)
Jan 28, 2020 229.29 233.95 227.16 232.92 1,305,434 +4.00(+1.75%)
Jan 27, 2020 226.99 230.34 224.74 228.92 1,935,094 -1.53(-0.66%)
Jan 24, 2020 232.14 234.05 229.10 230.45 1,670,300 -0.82(-0.35%)
Jan 23, 2020 241.50 242.40 228.50 231.27 3,278,148 -11.72(-4.82%)
Jan 22, 2020 243.47 245.71 242.85 242.99 1,297,867 +0.87(+0.36%)
Jan 21, 2020 238.66 243.31 238.47 242.12 845,801 +3.48(+1.46%)
Jan 17, 2020 239.81 239.97 238.02 238.64 1,357,800 +0.06(+0.03%)
Jan 16, 2020 238.39 239.50 235.57 238.58 708,167 +1.79(+0.76%)
Jan 15, 2020 236.00 237.92 235.13 236.79 955,280 +0.76(+0.32%)
Jan 14, 2020 233.95 236.54 233.11 236.03 1,232,273 +2.63(+1.13%)
Jan 13, 2020 233.48 234.81 232.54 233.40 1,113,910 +0.56(+0.24%)
Jan 10, 2020 235.69 236.00 232.34 232.84 1,155,200 -1.08(-0.46%)
Jan 09, 2020 232.92 235.65 232.08 233.92 1,379,226 +2.46(+1.06%)
Jan 08, 2020 234.00 234.00 229.84 231.46 1,439,784 -1.55(-0.67%)
Jan 07, 2020 234.25 235.80 232.15 233.01 873,827 -1.79(-0.76%)
Jan 06, 2020 230.95 235.06 230.01 234.80 1,081,424 +3.17(+1.37%)
Jan 03, 2020 228.50 232.50 228.32 231.63 997,800 -0.87(-0.37%)
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.