MENU

Edwards Lifesciences (NY: EW )

84.24 +1.87 (+2.27%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 72.48 72.81 70.92 71.69 3,131,400 -1.22(-1.67%)
Oct 29, 2020 73.42 73.99 72.10 72.91 2,253,691 -0.35(-0.48%)
Oct 28, 2020 75.01 75.45 73.18 73.26 3,192,332 -3.24(-4.24%)
Oct 27, 2020 78.35 78.65 76.39 76.50 2,661,658 -1.58(-2.02%)
Oct 26, 2020 79.23 79.52 77.32 78.08 2,396,934 -2.33(-2.90%)
Oct 23, 2020 79.86 80.52 79.07 80.41 2,500,500 +1.03(+1.30%)
Oct 22, 2020 79.74 81.00 78.02 79.38 6,110,730 -4.23(-5.06%)
Oct 21, 2020 84.44 84.84 82.58 83.61 2,149,579 -0.82(-0.97%)
Oct 20, 2020 84.49 85.66 83.69 84.43 1,415,669 +0.43(+0.51%)
Oct 19, 2020 85.50 86.73 83.23 84.00 1,832,939 -1.33(-1.56%)
Oct 16, 2020 85.87 86.98 85.20 85.33 1,831,100 +0.01(+0.01%)
Oct 15, 2020 83.83 85.87 83.49 85.32 2,006,295 +0.15(+0.18%)
Oct 14, 2020 83.92 86.25 83.77 85.17 1,805,162 +1.23(+1.47%)
Oct 13, 2020 84.04 85.01 83.20 83.94 1,830,861 -1.08(-1.27%)
Oct 12, 2020 84.44 85.47 83.18 85.02 2,090,271 +1.12(+1.33%)
Oct 09, 2020 82.60 83.95 81.81 83.90 2,229,600 +2.25(+2.76%)
Oct 08, 2020 82.00 82.25 80.93 81.65 1,804,960 +0.15(+0.18%)
Oct 07, 2020 79.58 81.72 79.45 81.50 1,971,232 +2.91(+3.70%)
Oct 06, 2020 80.28 80.43 78.47 78.59 1,488,329 -1.56(-1.95%)
Oct 05, 2020 79.12 80.50 79.04 80.15 1,662,214 +1.34(+1.70%)
Oct 02, 2020 77.95 79.92 77.67 78.81 1,541,500 -0.17(-0.22%)
Oct 01, 2020 80.38 80.74 78.44 78.98 1,994,130 -0.84(-1.05%)
Sep 30, 2020 78.33 80.99 78.32 79.82 3,248,371 +1.51(+1.93%)
Sep 29, 2020 78.34 80.03 77.97 78.31 2,640,686 +0.60(+0.77%)
Sep 28, 2020 78.35 78.72 77.49 77.71 2,805,633 +0.26(+0.34%)
Sep 25, 2020 74.18 77.49 74.06 77.45 2,869,200 +2.78(+3.72%)
Sep 24, 2020 75.74 76.08 74.25 74.67 2,575,739 -1.38(-1.81%)
Sep 23, 2020 78.75 78.76 75.67 76.05 4,254,114 -2.63(-3.34%)
Sep 22, 2020 81.25 81.45 77.65 78.68 4,061,956 -2.77(-3.40%)
Sep 21, 2020 81.75 82.20 79.70 81.45 2,164,329 -1.75(-2.10%)
Sep 18, 2020 83.58 84.86 82.31 83.20 3,592,800 -0.49(-0.59%)
Sep 17, 2020 83.06 83.93 82.44 83.69 2,463,350 -0.18(-0.21%)
Sep 16, 2020 83.70 84.69 83.53 83.87 1,992,460 +0.57(+0.68%)
Sep 15, 2020 83.48 84.28 82.94 83.30 2,378,691 +0.35(+0.42%)
Sep 14, 2020 82.08 83.50 81.93 82.95 1,702,418 +1.17(+1.43%)
Sep 11, 2020 83.00 83.05 80.98 81.78 1,721,500 -0.86(-1.04%)
Sep 10, 2020 85.14 85.14 82.43 82.64 2,276,472 -2.20(-2.59%)
Sep 09, 2020 83.31 85.71 83.07 84.84 2,160,919 +2.68(+3.26%)
Sep 08, 2020 82.75 83.54 82.03 82.16 2,892,982 -1.55(-1.85%)
Sep 04, 2020 85.77 86.08 82.64 83.71 2,786,900 -1.98(-2.31%)
Sep 03, 2020 87.53 87.60 84.94 85.69 4,145,749 -1.75(-2.00%)
Sep 02, 2020 86.25 87.79 85.96 87.44 3,037,802 +1.53(+1.78%)
Sep 01, 2020 85.09 86.01 84.51 85.91 3,611,793 +0.07(+0.08%)
Aug 31, 2020 84.38 86.41 83.96 85.84 4,171,882 +1.51(+1.79%)
Aug 28, 2020 83.87 84.60 83.16 84.33 2,995,400 +0.63(+0.75%)
Aug 27, 2020 81.52 84.31 81.19 83.70 3,596,609 +2.18(+2.67%)
Aug 26, 2020 80.35 81.71 80.18 81.52 2,714,088 +1.17(+1.46%)
Aug 25, 2020 79.54 80.99 79.21 80.35 2,027,025 +1.64(+2.08%)
Aug 24, 2020 79.00 79.86 78.15 78.71 2,271,111 +0.00(+0.00%)
Aug 21, 2020 78.95 78.95 78.09 78.71 1,699,800 -0.39(-0.49%)
Aug 20, 2020 78.22 79.14 78.03 79.10 1,727,124 +0.33(+0.42%)
Aug 19, 2020 78.87 79.77 78.31 78.77 2,566,238 +0.18(+0.23%)
Aug 18, 2020 78.46 78.82 77.92 78.59 1,397,454 +0.15(+0.19%)
Aug 17, 2020 78.15 79.06 78.07 78.44 1,671,030 +0.37(+0.47%)
Aug 14, 2020 78.69 79.14 77.67 78.07 1,317,700 -1.33(-1.68%)
Aug 13, 2020 78.24 79.84 77.98 79.40 2,331,943 +0.82(+1.04%)
Aug 12, 2020 77.00 78.84 76.95 78.58 2,050,004 +1.92(+2.50%)
Aug 11, 2020 76.47 77.60 75.55 76.66 2,189,809 +0.88(+1.16%)
Aug 10, 2020 76.82 77.13 75.49 75.78 1,902,000 -1.16(-1.51%)
Aug 07, 2020 77.27 77.64 76.16 76.94 2,221,200 -0.47(-0.61%)
Aug 06, 2020 77.53 77.76 76.50 77.41 1,353,588 -0.71(-0.91%)
Aug 05, 2020 76.85 78.40 76.73 78.12 1,420,964 +1.52(+1.98%)
Aug 04, 2020 77.82 77.94 76.05 76.60 2,003,747 -1.42(-1.82%)
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.
TOP
Email a Story