Edwards Lifesciences (NY: EW )

108.31 USD -1.09 (-1.00%)
Streaming Delayed Price Updated: 10:13 AM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 80.82 80.99 71.72 73.29 12,422,100 -4.70(-6.03%)
Jan 30, 2020 76.81 78.17 76.47 77.99 3,565,323 +0.41(+0.53%)
Jan 29, 2020 77.67 78.69 77.49 77.58 4,559,730 -0.06(-0.08%)
Jan 28, 2020 76.43 77.98 75.72 77.64 3,916,302 +1.33(+1.75%)
Jan 27, 2020 75.66 76.78 74.91 76.31 5,805,282 -0.51(-0.66%)
Jan 24, 2020 77.38 78.02 76.37 76.82 5,010,900 -0.27(-0.35%)
Jan 23, 2020 80.50 80.80 76.17 77.09 9,834,444 -3.91(-4.82%)
Jan 22, 2020 81.16 81.90 80.95 81.00 3,893,601 +0.29(+0.36%)
Jan 21, 2020 79.55 81.10 79.49 80.71 2,537,403 +1.16(+1.46%)
Jan 17, 2020 79.94 79.99 79.34 79.55 4,073,400 +0.02(+0.03%)
Jan 16, 2020 79.46 79.83 78.53 79.53 2,124,501 +0.60(+0.76%)
Jan 15, 2020 78.67 79.31 78.38 78.93 2,865,840 +0.25(+0.32%)
Jan 14, 2020 77.98 78.85 77.70 78.68 3,696,819 +0.88(+1.13%)
Jan 13, 2020 77.83 78.27 77.51 77.80 3,341,730 +0.19(+0.24%)
Jan 10, 2020 78.56 78.67 77.45 77.61 3,465,600 -0.36(-0.46%)
Jan 09, 2020 77.64 78.55 77.36 77.97 4,137,678 +0.82(+1.06%)
Jan 08, 2020 78.00 78.00 76.61 77.15 4,319,352 -0.52(-0.67%)
Jan 07, 2020 78.08 78.60 77.38 77.67 2,621,481 -0.60(-0.76%)
Jan 06, 2020 76.98 78.35 76.67 78.27 3,244,272 +1.06(+1.37%)
Jan 03, 2020 76.17 77.50 76.11 77.21 2,993,400 -0.29(-0.37%)
Jan 02, 2020 76.67 77.92 76.63 77.50 4,136,856 -0.26(-0.34%)
Dec 31, 2019 77.34 77.83 77.00 77.76 2,245,200 +0.29(+0.37%)
Dec 30, 2019 78.31 78.53 77.12 77.47 2,636,859 -0.73(-0.93%)
Dec 27, 2019 78.68 78.87 78.00 78.20 1,572,600 -0.39(-0.50%)
Dec 26, 2019 78.65 78.83 78.06 78.59 2,033,862 -0.00(-0.00%)
Dec 24, 2019 79.12 79.21 78.21 78.60 943,500 -0.51(-0.64%)
Dec 23, 2019 78.91 79.50 78.80 79.11 2,249,898 +0.31(+0.39%)
Dec 20, 2019 78.36 78.81 77.22 78.80 6,232,800 +1.06(+1.36%)
Dec 19, 2019 79.02 79.49 77.68 77.74 4,418,661 -0.80(-1.02%)
Dec 18, 2019 79.38 79.87 78.47 78.54 3,674,601 -0.76(-0.96%)
Dec 17, 2019 78.95 79.47 78.34 79.31 4,028,841 +0.99(+1.26%)
Dec 16, 2019 77.69 78.90 77.51 78.32 3,792,129 +0.77(+1.00%)
Dec 13, 2019 76.57 77.70 76.57 77.55 3,135,900 +0.65(+0.84%)
Dec 12, 2019 76.84 77.11 75.92 76.90 4,201,974 +0.13(+0.16%)
Dec 11, 2019 76.42 76.93 75.37 76.77 5,561,871 +0.39(+0.51%)
Dec 10, 2019 77.96 78.37 75.51 76.39 8,960,565 -1.71(-2.19%)
Dec 09, 2019 79.52 79.67 77.28 78.10 6,635,850 -1.56(-1.96%)
Dec 06, 2019 81.67 82.00 79.59 79.66 8,513,400 -1.33(-1.64%)
Dec 05, 2019 82.50 82.50 79.43 80.99 4,118,772 -1.08(-1.31%)
Dec 04, 2019 81.63 82.45 81.36 82.06 3,459,636 +0.54(+0.67%)
Dec 03, 2019 80.17 81.68 79.73 81.52 2,733,786 +0.57(+0.70%)
Dec 02, 2019 81.84 82.32 80.67 80.95 2,757,078 -0.70(-0.85%)
Nov 29, 2019 81.91 82.34 81.28 81.65 947,100 -0.44(-0.54%)
Nov 27, 2019 82.15 82.42 81.50 82.09 1,893,300 +0.31(+0.38%)
Nov 26, 2019 81.83 82.04 81.12 81.78 4,094,025 +0.19(+0.24%)
Nov 25, 2019 80.67 82.05 80.57 81.58 3,214,449 +1.32(+1.64%)
Nov 22, 2019 81.39 81.51 80.09 80.27 2,055,600 -0.68(-0.84%)
Nov 21, 2019 81.36 81.79 80.64 80.95 2,338,689 -0.46(-0.57%)
Nov 20, 2019 81.24 82.47 80.82 81.41 2,955,510 +0.22(+0.28%)
Nov 19, 2019 81.00 82.55 80.74 81.19 3,208,125 +0.39(+0.49%)
Nov 18, 2019 81.44 82.32 80.59 80.79 3,508,662 -1.09(-1.33%)
Nov 15, 2019 80.71 81.98 80.51 81.88 4,736,100 +1.69(+2.11%)
Nov 14, 2019 80.83 80.83 79.96 80.19 2,441,916 -0.60(-0.75%)
Nov 13, 2019 79.68 80.87 79.13 80.79 2,440,725 +1.01(+1.26%)
Nov 12, 2019 78.09 80.05 78.03 79.78 2,920,746 +1.55(+1.98%)
Nov 11, 2019 77.82 78.74 77.74 78.23 2,173,662 +0.18(+0.23%)
Nov 08, 2019 78.12 78.76 77.69 78.05 2,483,400 -0.33(-0.42%)
Nov 07, 2019 78.53 78.75 78.05 78.38 2,178,606 -0.02(-0.03%)
Nov 06, 2019 77.91 78.70 77.67 78.41 3,131,706 +0.94(+1.21%)
Nov 05, 2019 78.28 78.33 76.85 77.47 3,772,557 -0.96(-1.23%)
Nov 04, 2019 79.56 79.57 78.13 78.43 3,827,667 -0.48(-0.61%)
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.