MENU

Edwards Lifesciences (NY: EW )

74.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 121.58 122.00 120.29 120.92 639,820 +0.64(+0.53%)
Oct 30, 2014 119.63 120.51 119.06 120.28 659,768 +0.28(+0.23%)
Oct 29, 2014 118.25 120.12 118.01 120.00 1,392,696 +1.72(+1.45%)
Oct 28, 2014 117.05 118.84 116.03 118.28 998,472 +1.26(+1.08%)
Oct 27, 2014 116.56 116.76 115.56 117.02 1,388,250 +0.26(+0.22%)
Oct 24, 2014 113.50 117.94 113.22 116.76 2,819,470 +11.57(+11.00%)
Oct 23, 2014 105.65 107.87 104.44 105.19 1,470,431 -0.07(-0.07%)
Oct 22, 2014 106.22 106.66 104.39 105.26 834,541 -0.55(-0.52%)
Oct 21, 2014 102.27 106.17 102.27 105.81 871,992 +3.94(+3.87%)
Oct 20, 2014 99.06 101.92 98.69 101.87 902,790 +2.87(+2.90%)
Oct 17, 2014 98.80 100.43 98.30 99.00 1,165,646 +0.97(+0.99%)
Oct 16, 2014 98.18 99.08 97.10 98.03 1,262,373 -1.98(-1.98%)
Oct 15, 2014 101.40 101.75 98.88 100.01 1,317,397 -2.46(-2.40%)
Oct 14, 2014 104.00 104.96 101.83 102.47 1,124,634 -0.86(-0.83%)
Oct 13, 2014 104.76 105.48 103.22 103.33 711,097 -1.26(-1.20%)
Oct 10, 2014 105.91 107.45 104.55 104.59 714,501 -1.08(-1.02%)
Oct 09, 2014 106.83 108.05 105.60 105.67 813,689 -1.02(-0.96%)
Oct 08, 2014 106.35 106.79 105.66 106.69 852,554 +0.68(+0.64%)
Oct 07, 2014 106.40 106.82 105.72 106.01 725,081 -0.90(-0.84%)
Oct 06, 2014 107.00 108.73 106.63 106.91 863,174 +0.73(+0.69%)
Oct 03, 2014 104.73 106.49 104.62 106.18 709,021 +1.90(+1.82%)
Oct 02, 2014 103.26 104.46 102.85 104.28 707,044 +0.89(+0.86%)
Oct 01, 2014 102.31 103.67 101.76 103.39 989,771 +1.24(+1.21%)
Sep 30, 2014 103.46 103.57 102.13 102.15 456,814 -1.02(-0.99%)
Sep 29, 2014 102.19 103.37 102.07 103.17 540,760 +0.42(+0.41%)
Sep 26, 2014 102.65 103.00 102.25 102.75 522,661 +0.10(+0.10%)
Sep 25, 2014 104.03 104.14 102.65 102.65 555,291 -0.94(-0.91%)
Sep 24, 2014 103.19 103.67 102.62 103.59 575,069 +0.40(+0.39%)
Sep 23, 2014 102.60 104.14 102.60 103.19 658,473 -0.80(-0.77%)
Sep 22, 2014 103.87 104.69 103.64 103.99 653,427 -0.03(-0.03%)
Sep 19, 2014 103.74 104.66 103.24 104.02 1,437,489 +0.70(+0.68%)
Sep 18, 2014 102.48 103.46 102.14 103.32 577,498 +0.86(+0.84%)
Sep 17, 2014 101.10 102.90 101.01 102.46 630,827 +1.46(+1.45%)
Sep 16, 2014 101.38 101.53 100.22 101.00 950,533 -0.39(-0.38%)
Sep 15, 2014 100.03 101.88 99.33 101.39 1,127,350 +1.71(+1.72%)
Sep 12, 2014 100.90 100.99 99.38 99.68 968,835 -1.50(-1.48%)
Sep 11, 2014 100.74 101.50 100.44 101.18 687,729 +0.67(+0.67%)
Sep 10, 2014 99.47 100.74 98.86 100.51 781,278 +1.45(+1.46%)
Sep 09, 2014 98.81 99.75 98.38 99.06 743,997 +0.15(+0.15%)
Sep 08, 2014 98.61 99.28 98.48 98.91 1,352,823 -0.02(-0.02%)
Sep 05, 2014 98.29 99.04 98.12 98.93 838,030 +0.49(+0.50%)
Sep 04, 2014 98.06 98.86 97.59 98.44 774,326 +0.53(+0.54%)
Sep 03, 2014 98.21 98.63 97.61 97.91 866,997 +0.33(+0.34%)
Sep 02, 2014 99.36 99.52 96.83 97.58 981,239 -1.68(-1.69%)
Aug 29, 2014 98.35 99.26 99.26 99.26 1,459,600 +1.00(+1.02%)
Aug 28, 2014 97.68 98.41 96.83 98.26 619,598 +0.74(+0.76%)
Aug 27, 2014 98.68 98.77 97.46 97.52 698,152 -1.28(-1.30%)
Aug 26, 2014 99.11 99.35 98.00 98.80 760,066 +0.27(+0.27%)
Aug 25, 2014 98.63 98.92 98.10 98.53 454,533 +0.12(+0.12%)
Aug 22, 2014 99.00 99.11 98.16 98.41 649,435 -0.29(-0.29%)
Aug 21, 2014 98.45 98.94 98.07 98.70 948,250 +1.13(+1.16%)
Aug 20, 2014 97.58 98.34 96.85 97.57 892,795 -0.40(-0.41%)
Aug 19, 2014 97.80 98.02 97.46 97.97 580,853 +0.08(+0.08%)
Aug 18, 2014 97.17 98.27 96.92 97.89 812,988 +1.31(+1.36%)
Aug 15, 2014 95.89 97.25 95.68 96.58 790,630 +0.89(+0.93%)
Aug 14, 2014 96.17 96.17 95.46 95.69 857,974 -0.19(-0.20%)
Aug 13, 2014 95.12 96.74 95.01 95.88 848,867 +0.89(+0.94%)
Aug 12, 2014 94.62 95.41 94.32 94.99 736,631 +0.49(+0.52%)
Aug 11, 2014 94.90 95.45 94.36 94.50 513,721 -0.21(-0.22%)
Aug 08, 2014 94.32 94.92 93.94 94.71 652,870 +0.34(+0.36%)
Aug 07, 2014 95.26 95.51 94.02 94.37 1,151,052 -0.64(-0.67%)
Aug 06, 2014 92.99 95.39 92.78 95.01 1,208,071 +1.20(+1.28%)
Aug 05, 2014 93.53 94.78 93.20 93.81 1,409,533 +0.41(+0.44%)
Aug 04, 2014 92.00 93.53 91.61 93.40 1,074,223 +1.43(+1.55%)
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