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 (%)
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%)
Jan 02, 2020 230.00 233.75 229.89 232.50 1,378,952 -0.79(-0.34%)
Dec 31, 2019 232.01 233.51 231.00 233.29 748,400 +0.87(+0.37%)
Dec 30, 2019 234.93 235.59 231.35 232.42 878,953 -2.19(-0.93%)
Dec 27, 2019 236.04 236.60 233.99 234.61 524,200 -1.17(-0.50%)
Dec 26, 2019 235.94 236.51 234.17 235.78 677,954 -0.01(-0.00%)
Dec 24, 2019 237.36 237.64 234.63 235.79 314,500 -1.53(-0.64%)
Dec 23, 2019 236.73 238.50 236.39 237.32 749,966 +0.93(+0.39%)
Dec 20, 2019 235.07 236.44 231.67 236.39 2,077,600 +3.17(+1.36%)
Dec 19, 2019 237.05 238.48 233.05 233.22 1,472,887 -2.41(-1.02%)
Dec 18, 2019 238.13 239.62 235.40 235.63 1,224,867 -2.29(-0.96%)
Dec 17, 2019 236.84 238.40 235.02 237.92 1,342,947 +2.96(+1.26%)
Dec 16, 2019 233.07 236.69 232.53 234.96 1,264,043 +2.32(+1.00%)
Dec 13, 2019 229.71 233.10 229.70 232.64 1,045,300 +1.94(+0.84%)
Dec 12, 2019 230.53 231.34 227.76 230.70 1,400,658 +0.38(+0.16%)
Dec 11, 2019 229.26 230.79 226.10 230.32 1,853,957 +1.16(+0.51%)
Dec 10, 2019 233.88 235.11 226.53 229.16 2,986,855 -5.13(-2.19%)
Dec 09, 2019 238.56 239.00 231.84 234.29 2,211,950 -4.69(-1.96%)
Dec 06, 2019 245.00 245.99 238.78 238.98 2,837,800 -3.98(-1.64%)
Dec 05, 2019 247.50 247.50 238.30 242.96 1,372,924 -3.23(-1.31%)
Dec 04, 2019 244.88 247.35 244.09 246.19 1,153,212 +1.63(+0.67%)
Dec 03, 2019 240.50 245.03 239.18 244.56 911,262 +1.71(+0.70%)
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.