Edwards Lifesciences (NY: EW )

110.71 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 50.45 51.36 50.45 51.06 2,324,700 +0.92(+1.83%)
Dec 28, 2018 50.52 50.81 49.63 50.14 2,538,900 +0.13(+0.27%)
Dec 27, 2018 48.64 50.01 48.13 50.00 5,165,655 +0.67(+1.36%)
Dec 26, 2018 46.87 49.37 46.84 49.33 4,192,839 +2.69(+5.77%)
Dec 24, 2018 47.77 48.03 46.55 46.64 2,536,800 -1.43(-2.97%)
Dec 21, 2018 49.51 50.00 47.95 48.07 6,750,600 -1.44(-2.92%)
Dec 20, 2018 51.15 51.43 48.77 49.51 4,324,863 -1.70(-3.33%)
Dec 19, 2018 52.06 53.01 50.56 51.22 3,617,901 -0.80(-1.54%)
Dec 18, 2018 52.73 52.74 51.50 52.02 3,250,002 +0.35(+0.67%)
Dec 17, 2018 52.84 52.94 51.31 51.67 2,942,937 -1.70(-3.19%)
Dec 14, 2018 54.22 54.51 53.17 53.38 2,892,000 -1.27(-2.32%)
Dec 13, 2018 54.77 55.09 53.97 54.65 2,854,992 +0.27(+0.49%)
Dec 12, 2018 55.00 55.73 54.34 54.38 3,687,882 -0.02(-0.03%)
Dec 11, 2018 54.57 55.26 53.71 54.40 3,176,595 +0.42(+0.78%)
Dec 10, 2018 52.40 54.17 52.20 53.97 3,363,999 +1.57(+3.00%)
Dec 07, 2018 53.99 54.20 51.97 52.40 3,480,600 -2.04(-3.75%)
Dec 06, 2018 52.34 54.47 51.67 54.44 7,338,036 +1.99(+3.80%)
Dec 04, 2018 54.50 54.75 52.25 52.45 4,931,400 -2.03(-3.73%)
Dec 03, 2018 54.69 55.10 54.01 54.48 4,318,464 +0.48(+0.88%)
Nov 30, 2018 54.51 54.60 53.44 54.00 5,383,500 -0.26(-0.49%)
Nov 29, 2018 53.56 54.45 53.18 54.27 3,777,450 +0.58(+1.09%)
Nov 28, 2018 51.79 53.78 51.52 53.68 4,965,801 +2.18(+4.23%)
Nov 27, 2018 50.53 51.92 50.19 51.51 3,862,425 +0.62(+1.23%)
Nov 26, 2018 49.75 50.99 49.39 50.88 3,470,871 +1.48(+3.00%)
Nov 23, 2018 49.19 49.89 49.09 49.40 1,347,000 -0.01(-0.01%)
Nov 21, 2018 49.41 49.41 49.41 0 -0.46(-0.92%)
Nov 20, 2018 49.52 51.20 49.17 49.86 6,274,791 -0.10(-0.19%)
Nov 19, 2018 51.83 51.84 49.88 49.96 4,899,537 -1.94(-3.74%)
Nov 16, 2018 50.64 52.44 50.28 51.90 4,233,900 +0.86(+1.69%)
Nov 15, 2018 49.32 51.34 49.32 51.04 4,035,141 +1.49(+3.01%)
Nov 14, 2018 49.80 50.46 49.09 49.55 4,943,427 +0.14(+0.28%)
Nov 13, 2018 49.54 50.06 48.99 49.41 3,521,052 +0.15(+0.30%)
Nov 12, 2018 50.86 50.96 49.16 49.27 4,380,174 -1.79(-3.51%)
Nov 09, 2018 52.02 52.38 50.89 51.06 5,821,200 -1.32(-2.53%)
Nov 08, 2018 52.44 52.77 51.93 52.38 2,786,688 -0.24(-0.45%)
Nov 07, 2018 51.33 52.68 51.00 52.62 3,719,463 +1.71(+3.36%)
Nov 06, 2018 49.76 50.95 49.76 50.91 2,768,298 +0.99(+1.99%)
Nov 05, 2018 50.80 50.87 49.47 49.92 5,639,262 -1.01(-1.99%)
Nov 02, 2018 50.88 51.67 50.14 50.93 4,443,600 +0.44(+0.86%)
Nov 01, 2018 49.59 50.53 49.18 50.49 5,383,290 +1.29(+2.63%)
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%)
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.