MENU

Edwards Lifesciences (NY: EW )

76.55 -1.01 (-1.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 165.10 166.87 163.00 163.00 1,143,114 -2.12(-1.28%)
Nov 27, 2015 164.20 165.89 163.21 165.12 377,723 +1.45(+0.89%)
Nov 25, 2015 160.91 163.67 163.67 163.67 1,294,000 +3.26(+2.03%)
Nov 24, 2015 160.00 161.35 158.96 160.41 743,867 -0.63(-0.39%)
Nov 23, 2015 157.13 161.82 156.78 161.04 949,192 +3.36(+2.13%)
Nov 20, 2015 156.95 160.24 155.97 157.68 892,903 +1.75(+1.12%)
Nov 19, 2015 156.40 157.35 155.00 155.93 561,571 -1.16(-0.74%)
Nov 18, 2015 155.00 157.21 153.84 157.09 551,970 +2.33(+1.51%)
Nov 17, 2015 154.50 155.98 153.66 154.76 710,844 +0.05(+0.03%)
Nov 16, 2015 153.17 154.85 151.75 154.71 541,746 +1.44(+0.94%)
Nov 13, 2015 153.22 155.26 152.49 153.27 711,378 +0.32(+0.21%)
Nov 12, 2015 154.42 158.99 152.81 152.95 929,094 -4.45(-2.83%)
Nov 11, 2015 157.60 159.00 156.65 157.40 480,963 -0.17(-0.11%)
Nov 10, 2015 157.31 158.11 155.51 157.57 523,700 +0.39(+0.25%)
Nov 09, 2015 157.10 157.82 154.86 157.18 555,774 +0.01(+0.01%)
Nov 06, 2015 158.56 158.73 155.70 157.17 601,194 -1.48(-0.93%)
Nov 05, 2015 156.01 159.46 156.01 158.65 781,417 +2.21(+1.41%)
Nov 04, 2015 158.11 158.50 155.78 156.44 541,873 -1.50(-0.95%)
Nov 03, 2015 157.03 158.99 155.12 157.94 841,080 +0.42(+0.27%)
Nov 02, 2015 157.63 158.84 157.00 157.52 860,349 +0.37(+0.24%)
Oct 30, 2015 155.11 158.48 154.19 157.15 1,414,934 +2.15(+1.39%)
Oct 29, 2015 153.55 155.98 152.68 155.00 1,105,844 +0.95(+0.62%)
Oct 28, 2015 150.90 154.30 149.75 154.05 1,140,703 +3.07(+2.03%)
Oct 27, 2015 155.50 156.85 149.28 150.98 2,644,723 +4.06(+2.76%)
Oct 26, 2015 150.41 151.38 145.69 146.92 2,128,273 -2.96(-1.97%)
Oct 23, 2015 149.58 151.05 145.82 149.88 1,861,553 +1.30(+0.87%)
Oct 22, 2015 149.96 151.44 145.75 148.58 1,359,324 -0.33(-0.22%)
Oct 21, 2015 152.21 152.25 145.85 148.91 1,258,027 -2.29(-1.51%)
Oct 20, 2015 151.03 151.94 149.82 151.20 714,437 -0.20(-0.13%)
Oct 19, 2015 151.25 152.00 150.02 151.40 872,110 +0.12(+0.08%)
Oct 16, 2015 147.71 151.43 147.25 151.28 1,406,041 +4.13(+2.81%)
Oct 15, 2015 144.68 147.82 143.96 147.15 1,367,900 +2.74(+1.90%)
Oct 14, 2015 145.07 147.42 143.87 144.41 1,183,016 -0.17(-0.12%)
Oct 13, 2015 147.90 147.90 144.37 144.58 2,053,739 -4.95(-3.31%)
Oct 12, 2015 148.37 150.31 147.34 149.53 1,113,349 +1.31(+0.88%)
Oct 09, 2015 146.27 148.78 146.27 148.22 1,638,730 +1.95(+1.33%)
Oct 08, 2015 144.44 146.71 143.19 146.27 1,059,550 +0.99(+0.68%)
Oct 07, 2015 145.00 145.35 141.24 145.28 2,126,304 +0.97(+0.67%)
Oct 06, 2015 148.76 150.17 144.09 144.31 2,096,963 -5.06(-3.39%)
Oct 05, 2015 154.57 154.57 148.60 149.37 2,293,518 -5.18(-3.35%)
Oct 02, 2015 148.00 154.74 147.00 154.55 1,990,854 +5.55(+3.72%)
Oct 01, 2015 141.52 149.30 140.63 149.00 2,400,742 +6.83(+4.80%)
Sep 30, 2015 139.56 142.40 138.44 142.17 1,546,961 +4.38(+3.18%)
Sep 29, 2015 134.36 138.34 133.33 137.79 1,541,962 +3.89(+2.91%)
Sep 28, 2015 137.27 137.46 133.14 133.90 2,102,758 -3.46(-2.52%)
Sep 25, 2015 141.06 142.00 136.22 137.36 931,072 -2.97(-2.12%)
Sep 24, 2015 140.78 141.52 139.50 140.33 700,091 -1.27(-0.90%)
Sep 23, 2015 141.89 142.89 141.25 141.60 837,976 -0.53(-0.37%)
Sep 22, 2015 140.44 142.77 139.28 142.13 1,040,825 +0.55(+0.39%)
Sep 21, 2015 143.78 144.83 140.00 141.58 890,654 -1.17(-0.82%)
Sep 18, 2015 140.77 143.38 140.62 142.75 1,767,948 +1.14(+0.81%)
Sep 17, 2015 140.48 143.36 140.07 141.61 659,547 +1.03(+0.73%)
Sep 16, 2015 140.14 141.35 139.03 140.58 635,834 +0.08(+0.06%)
Sep 15, 2015 138.90 140.64 138.08 140.50 988,747 +1.50(+1.08%)
Sep 14, 2015 139.13 139.77 138.09 139.00 731,772 -0.13(-0.09%)
Sep 11, 2015 137.39 139.15 136.59 139.13 714,429 +0.92(+0.67%)
Sep 10, 2015 137.35 139.34 137.18 138.21 737,319 +0.69(+0.50%)
Sep 09, 2015 140.98 141.02 137.23 137.52 1,158,375 -2.16(-1.55%)
Sep 08, 2015 138.45 139.90 136.23 139.68 1,047,537 +3.59(+2.64%)
Sep 04, 2015 136.17 136.09 136.09 136.09 1,285,800 -1.46(-1.06%)
Sep 03, 2015 139.56 140.98 137.06 137.55 753,713 -1.48(-1.06%)
Sep 02, 2015 137.37 139.06 135.71 139.03 1,092,005 +3.56(+2.63%)
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