Edwards Lifesciences (NY: EW )

89.49 USD +1.55 (+1.76%)
Official Closing Price Updated: 6:30 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 25.32 26.10 25.32 26.07 6,898,386 +0.78(+3.07%)
Jan 28, 2016 26.06 26.06 25.08 25.29 6,258,564 -0.67(-2.59%)
Jan 27, 2016 26.74 26.86 25.75 25.97 8,394,672 -0.75(-2.82%)
Jan 26, 2016 26.39 26.95 26.30 26.72 4,565,814 -0.01(-0.05%)
Jan 25, 2016 26.37 26.90 26.36 26.73 4,196,172 +0.45(+1.73%)
Jan 22, 2016 26.26 26.59 26.11 26.28 6,240,969 +0.35(+1.34%)
Jan 21, 2016 25.54 26.55 25.44 25.93 11,034,078 +0.77(+3.06%)
Jan 20, 2016 24.49 25.34 24.07 25.16 6,373,719 +0.32(+1.30%)
Jan 19, 2016 25.21 25.36 24.67 24.84 5,306,010 -0.06(-0.23%)
Jan 15, 2016 24.95 24.90 24.90 24.90 9,319,800 -0.80(-3.13%)
Jan 14, 2016 24.94 25.78 24.64 25.70 6,463,377 +0.76(+3.06%)
Jan 13, 2016 26.05 26.18 24.87 24.94 5,560,737 -0.98(-3.78%)
Jan 12, 2016 25.50 25.96 25.44 25.92 4,241,487 +0.61(+2.40%)
Jan 11, 2016 25.55 25.79 25.18 25.31 6,408,483 -0.04(-0.14%)
Jan 08, 2016 25.77 26.19 25.27 25.35 5,256,975 -0.51(-1.96%)
Jan 07, 2016 26.46 26.46 25.60 25.85 7,111,122 -0.96(-3.58%)
Jan 06, 2016 26.43 27.00 26.28 26.81 5,308,431 +0.14(+0.54%)
Jan 05, 2016 26.22 26.82 26.14 26.67 4,700,682 +0.39(+1.48%)
Jan 04, 2016 26.03 26.34 25.50 26.28 7,620,393 -0.05(-0.18%)
Dec 31, 2015 26.27 26.33 26.33 26.33 4,334,400 -0.08(-0.29%)
Dec 30, 2015 26.66 26.74 26.37 26.40 1,996,830 -0.18(-0.69%)
Dec 29, 2015 26.65 26.81 26.51 26.59 2,923,974 -0.02(-0.08%)
Dec 28, 2015 26.33 26.71 26.33 26.61 2,350,971 +0.21(+0.81%)
Dec 24, 2015 26.35 26.39 26.39 26.39 1,546,200 +0.03(+0.10%)
Dec 23, 2015 26.65 26.74 26.19 26.37 2,295,537 -0.07(-0.25%)
Dec 22, 2015 26.48 26.55 26.15 26.43 4,595,184 +0.11(+0.43%)
Dec 21, 2015 26.29 26.56 26.00 26.32 2,981,643 +0.24(+0.93%)
Dec 18, 2015 26.76 26.79 26.07 26.08 7,147,326 -0.92(-3.41%)
Dec 17, 2015 27.47 27.61 26.98 27.00 2,642,853 -0.19(-0.71%)
Dec 16, 2015 26.96 27.33 26.75 27.19 2,991,690 +0.51(+1.92%)
Dec 15, 2015 26.96 27.13 26.51 26.68 5,427,597 -0.17(-0.62%)
Dec 14, 2015 27.04 27.24 26.44 26.84 4,967,982 +0.22(+0.85%)
Dec 11, 2015 26.93 27.37 26.54 26.62 6,834,600 -0.64(-2.36%)
Dec 10, 2015 27.07 27.66 27.07 27.26 6,256,506 +0.26(+0.96%)
Dec 09, 2015 26.42 27.24 26.16 27.00 8,685,756 +0.36(+1.37%)
Dec 08, 2015 26.78 27.00 26.53 26.64 5,989,566 -0.16(-0.60%)
Dec 07, 2015 26.85 27.21 26.50 26.80 4,974,708 -0.21(-0.76%)
Dec 04, 2015 26.33 27.05 26.27 27.00 7,099,500 +0.77(+2.94%)
Dec 03, 2015 27.19 27.39 26.15 26.23 6,855,378 -0.91(-3.35%)
Dec 02, 2015 27.44 27.59 27.08 27.14 7,035,000 -0.33(-1.20%)
Dec 01, 2015 27.39 27.67 27.14 27.47 5,637,174 +0.31(+1.13%)
Nov 30, 2015 27.52 27.81 27.17 27.17 6,858,684 -0.35(-1.28%)
Nov 27, 2015 27.37 27.65 27.20 27.52 2,266,338 +0.24(+0.89%)
Nov 25, 2015 26.82 27.28 27.28 27.28 7,764,000 +0.54(+2.03%)
Nov 24, 2015 26.67 26.89 26.49 26.74 4,463,202 -0.10(-0.39%)
Nov 23, 2015 26.19 26.97 26.13 26.84 5,695,152 +0.56(+2.13%)
Nov 20, 2015 26.16 26.71 26.00 26.28 5,357,418 +0.29(+1.12%)
Nov 19, 2015 26.07 26.23 25.83 25.99 3,369,426 -0.19(-0.74%)
Nov 18, 2015 25.83 26.20 25.64 26.18 3,311,820 +0.39(+1.51%)
Nov 17, 2015 25.75 26.00 25.61 25.79 4,265,064 +0.01(+0.03%)
Nov 16, 2015 25.53 25.81 25.29 25.79 3,250,476 +0.24(+0.94%)
Nov 13, 2015 25.54 25.88 25.41 25.55 4,268,268 +0.05(+0.21%)
Nov 12, 2015 25.74 26.50 25.47 25.49 5,574,564 -0.74(-2.83%)
Nov 11, 2015 26.27 26.50 26.11 26.23 2,885,778 -0.03(-0.11%)
Nov 10, 2015 26.22 26.35 25.92 26.26 3,142,200 +0.07(+0.25%)
Nov 09, 2015 26.18 26.30 25.81 26.20 3,334,644 +0.00(+0.01%)
Nov 06, 2015 26.43 26.45 25.95 26.20 3,607,164 -0.25(-0.93%)
Nov 05, 2015 26.00 26.58 26.00 26.44 4,688,502 +0.37(+1.41%)
Nov 04, 2015 26.35 26.42 25.96 26.07 3,251,238 -0.25(-0.95%)
Nov 03, 2015 26.17 26.50 25.85 26.32 5,046,480 +0.07(+0.27%)
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.