Edwards Lifesciences (NY: EW )

111.18 USD +0.47 (+0.42%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 48.15 49.48 47.79 49.20 5,831,694 +1.68(+3.54%)
Oct 30, 2018 46.42 47.74 46.42 47.52 3,914,793 +1.11(+2.40%)
Oct 29, 2018 47.52 47.75 45.48 46.41 6,184,236 -0.31(-0.66%)
Oct 26, 2018 47.11 47.33 45.65 46.71 5,264,700 -1.07(-2.24%)
Oct 25, 2018 47.31 48.25 46.48 47.78 5,259,114 +1.00(+2.13%)
Oct 24, 2018 49.01 50.62 46.50 46.79 13,026,846 -2.65(-5.35%)
Oct 23, 2018 48.94 49.90 47.73 49.43 8,828,895 -0.34(-0.68%)
Oct 22, 2018 48.57 49.86 48.21 49.77 7,104,807 +1.30(+2.68%)
Oct 19, 2018 49.30 49.69 48.39 48.47 13,120,500 -0.63(-1.29%)
Oct 18, 2018 49.56 49.91 48.50 49.11 5,532,765 -0.44(-0.88%)
Oct 17, 2018 48.80 49.62 48.26 49.54 4,090,668 +0.54(+1.10%)
Oct 16, 2018 47.78 49.07 47.45 49.01 5,436,207 +1.74(+3.69%)
Oct 15, 2018 47.55 47.67 46.80 47.26 6,027,411 -0.53(-1.12%)
Oct 12, 2018 47.38 48.33 47.04 47.80 6,355,800 +1.21(+2.59%)
Oct 11, 2018 46.67 48.00 46.31 46.59 6,856,323 -0.16(-0.34%)
Oct 10, 2018 49.29 49.30 46.70 46.75 7,758,339 -2.56(-5.20%)
Oct 09, 2018 49.12 49.94 48.77 49.31 6,312,360 +0.26(+0.54%)
Oct 08, 2018 50.53 50.60 48.76 49.05 7,759,614 -1.51(-2.99%)
Oct 05, 2018 50.97 51.49 49.71 50.56 5,927,400 -0.41(-0.81%)
Oct 04, 2018 51.67 51.88 50.58 50.98 6,264,084 -0.94(-1.80%)
Oct 03, 2018 54.18 54.25 51.62 51.91 10,749,465 -2.12(-3.92%)
Oct 02, 2018 54.41 54.67 53.02 54.03 8,121,216 -2.91(-5.10%)
Oct 01, 2018 58.25 58.33 56.70 56.94 6,272,370 -1.09(-1.88%)
Sep 28, 2018 57.62 58.33 57.39 58.03 5,826,600 +0.65(+1.13%)
Sep 27, 2018 57.00 57.51 56.83 57.39 4,980,753 +0.59(+1.04%)
Sep 26, 2018 56.16 57.05 55.77 56.80 5,603,208 +0.68(+1.21%)
Sep 25, 2018 54.05 56.21 53.24 56.12 8,626,722 +0.96(+1.74%)
Sep 24, 2018 53.33 55.32 53.09 55.16 10,980,318 +3.93(+7.67%)
Sep 21, 2018 50.46 51.42 50.40 51.23 5,935,200 +0.74(+1.46%)
Sep 20, 2018 49.67 50.99 49.59 50.49 4,877,763 +0.92(+1.85%)
Sep 19, 2018 48.78 49.64 48.71 49.57 3,661,548 +0.92(+1.90%)
Sep 18, 2018 48.67 48.99 48.50 48.65 2,526,987 -0.11(-0.23%)
Sep 17, 2018 49.36 49.39 48.66 48.76 2,763,621 -0.57(-1.15%)
Sep 14, 2018 48.98 49.39 48.51 49.33 3,798,000 +0.70(+1.44%)
Sep 13, 2018 48.57 49.14 48.39 48.63 2,127,207 +0.32(+0.67%)
Sep 12, 2018 47.95 48.38 47.74 48.31 2,325,132 +0.33(+0.69%)
Sep 11, 2018 47.42 48.15 47.33 47.97 4,142,655 +0.52(+1.10%)
Sep 10, 2018 47.34 47.55 47.08 47.45 2,168,121 +0.34(+0.72%)
Sep 07, 2018 46.81 47.52 46.69 47.11 3,427,200 +0.26(+0.55%)
Sep 06, 2018 46.60 47.02 46.36 46.85 2,622,069 +0.25(+0.54%)
Sep 05, 2018 47.24 47.44 46.42 46.60 3,808,527 -0.87(-1.83%)
Sep 04, 2018 48.15 48.21 47.04 47.47 5,265,036 -0.61(-1.28%)
Aug 31, 2018 48.08 48.08 48.08 0 +0.15(+0.31%)
Aug 30, 2018 47.86 48.26 47.75 47.93 1,992,270 -0.01(-0.02%)
Aug 29, 2018 47.45 48.25 47.34 47.94 3,034,062 +0.61(+1.30%)
Aug 28, 2018 47.16 47.35 46.68 47.33 4,503,126 +0.42(+0.90%)
Aug 27, 2018 47.50 47.87 46.85 46.91 3,240,783 -0.34(-0.71%)
Aug 24, 2018 47.02 47.39 47.02 47.24 2,595,000 +0.23(+0.50%)
Aug 23, 2018 47.08 47.49 46.89 47.01 2,208,447 -0.03(-0.06%)
Aug 22, 2018 46.63 47.11 46.35 47.04 1,829,412 +0.24(+0.51%)
Aug 21, 2018 47.28 47.46 46.55 46.80 2,668,287 -0.14(-0.29%)
Aug 20, 2018 46.71 47.14 46.24 46.94 2,419,788 +0.35(+0.74%)
Aug 17, 2018 46.46 46.74 45.98 46.59 4,260,900 +0.13(+0.27%)
Aug 16, 2018 46.21 47.02 45.85 46.46 4,177,623 +0.51(+1.10%)
Aug 15, 2018 45.58 46.06 44.84 45.96 4,539,156 +0.25(+0.54%)
Aug 14, 2018 45.74 46.10 45.52 45.71 3,061,308 +0.01(+0.01%)
Aug 13, 2018 46.03 46.32 45.60 45.70 2,548,440 -0.32(-0.69%)
Aug 10, 2018 46.19 46.49 45.87 46.02 2,677,800 -0.36(-0.78%)
Aug 09, 2018 46.66 47.06 46.26 46.38 3,092,022 -0.18(-0.39%)
Aug 08, 2018 46.58 46.97 46.34 46.57 4,921,305 -1.02(-2.14%)
Aug 07, 2018 48.01 48.07 47.27 47.58 2,931,012 -0.54(-1.13%)
Aug 06, 2018 48.33 48.90 47.97 48.13 2,619,363 -0.28(-0.57%)
Aug 03, 2018 48.22 48.45 47.63 48.40 2,765,100 +0.06(+0.12%)
Aug 02, 2018 47.59 48.55 47.44 48.35 2,874,465 +0.75(+1.58%)
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.