MENU

Edwards Lifesciences (NY: EW )

94.32 -0.05 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 111.07 113.14 110.29 112.37 3,072,360 -0.66(-0.58%)
Feb 25, 2022 109.58 113.11 109.26 113.03 2,157,273 +3.39(+3.09%)
Feb 24, 2022 103.26 110.04 102.57 109.64 3,112,023 +4.31(+4.09%)
Feb 23, 2022 106.46 107.60 105.06 105.33 2,234,997 -0.61(-0.58%)
Feb 22, 2022 104.99 107.27 104.81 105.94 2,074,626 +0.32(+0.30%)
Feb 18, 2022 105.62 0 -1.26(-1.18%)
Feb 17, 2022 109.64 109.80 106.70 106.88 2,268,960 -3.78(-3.42%)
Feb 16, 2022 110.21 111.11 108.50 110.66 2,823,741 -0.27(-0.24%)
Feb 15, 2022 108.55 110.97 108.55 110.93 3,034,684 +3.20(+2.97%)
Feb 14, 2022 108.34 109.48 106.42 107.73 2,405,129 -1.27(-1.17%)
Feb 11, 2022 110.80 112.00 108.82 109.00 2,797,335 -1.64(-1.48%)
Feb 10, 2022 110.16 112.77 110.06 110.64 2,338,180 -1.95(-1.73%)
Feb 09, 2022 113.04 114.12 111.96 112.59 3,025,542 +1.17(+1.05%)
Feb 08, 2022 110.35 111.81 108.83 111.42 3,798,255 +0.29(+0.26%)
Feb 07, 2022 111.60 113.34 110.61 111.13 1,833,460 -1.05(-0.94%)
Feb 04, 2022 110.60 113.21 110.26 112.18 2,303,684 +0.59(+0.53%)
Feb 03, 2022 110.80 111.59 2,655,254 -1.25(-1.11%)
Feb 02, 2022 111.79 112.99 109.77 112.84 3,385,274 +4.47(+4.12%)
Feb 01, 2022 109.59 110.54 107.02 108.37 3,723,960 -0.83(-0.76%)
Jan 31, 2022 105.32 109.41 109.20 3,398,334 +4.33(+4.13%)
Jan 28, 2022 102.37 105.02 96.39 104.87 3,828,613 +2.91(+2.85%)
Jan 27, 2022 100.00 106.04 99.62 101.96 6,875,987 -6.67(-6.14%)
Jan 26, 2022 111.05 112.16 107.42 108.63 3,138,175 -0.86(-0.79%)
Jan 25, 2022 107.94 111.12 106.53 109.49 3,211,910 -1.11(-1.00%)
Jan 24, 2022 110.30 110.75 105.14 110.60 4,692,008 -2.05(-1.82%)
Jan 21, 2022 115.52 115.55 112.25 112.65 3,145,015 -2.91(-2.52%)
Jan 20, 2022 117.20 119.56 115.34 115.56 1,825,502 -0.60(-0.52%)
Jan 19, 2022 116.25 118.14 115.97 116.16 2,245,348 +0.33(+0.28%)
Jan 18, 2022 115.00 116.52 114.17 115.83 2,601,158 -2.43(-2.05%)
Jan 14, 2022 118.26 0 -2.20(-1.83%)
Jan 13, 2022 122.57 122.90 120.05 120.46 1,695,976 -1.80(-1.47%)
Jan 12, 2022 121.19 123.77 121.19 122.26 2,006,924 +0.32(+0.26%)
Jan 11, 2022 120.60 122.19 118.54 121.94 2,389,409 +1.82(+1.52%)
Jan 10, 2022 120.53 121.22 117.72 120.12 2,652,568 -2.18(-1.78%)
Jan 07, 2022 122.16 123.81 121.02 122.30 2,172,096 -0.93(-0.75%)
Jan 06, 2022 124.35 125.40 122.97 123.23 2,602,105 -0.69(-0.56%)
Jan 05, 2022 127.55 128.36 123.92 123.92 2,201,752 -3.97(-3.10%)
Jan 04, 2022 128.37 129.53 126.94 127.89 2,051,251 -0.45(-0.35%)
Jan 03, 2022 129.07 129.51 126.43 128.34 1,765,642 -1.21(-0.93%)
Dec 31, 2021 130.31 130.94 129.27 129.55 1,193,704 -1.13(-0.86%)
Dec 30, 2021 130.82 131.73 130.39 130.68 1,112,448 +0.04(+0.03%)
Dec 29, 2021 129.67 131.19 129.60 130.64 1,138,121 +1.29(+1.00%)
Dec 28, 2021 130.83 130.90 128.98 129.35 1,298,079 -1.23(-0.94%)
Dec 27, 2021 129.07 130.60 128.18 130.58 1,254,012 +2.01(+1.56%)
Dec 23, 2021 128.00 129.12 127.65 128.57 1,732,183 +0.74(+0.58%)
Dec 22, 2021 124.20 128.02 124.20 127.83 2,185,299 +3.43(+2.76%)
Dec 21, 2021 121.07 124.56 120.87 124.40 2,223,551 +4.37(+3.64%)
Dec 20, 2021 120.44 120.96 117.88 120.03 3,264,276 -2.09(-1.71%)
Dec 17, 2021 121.24 123.56 120.42 122.12 6,494,154 +2.55(+2.13%)
Dec 16, 2021 120.63 122.50 118.88 119.57 2,866,418 -0.34(-0.28%)
Dec 15, 2021 118.78 120.39 117.06 119.91 2,530,574 +3.01(+2.57%)
Dec 14, 2021 119.49 119.49 115.74 116.90 2,275,276 -3.84(-3.18%)
Dec 13, 2021 121.83 122.03 120.27 120.74 1,758,296 -1.10(-0.90%)
Dec 10, 2021 121.49 122.34 120.55 121.84 2,227,625 +1.50(+1.25%)
Dec 09, 2021 120.00 121.92 119.49 120.34 2,841,219 +0.88(+0.74%)
Dec 08, 2021 116.04 119.62 115.70 119.46 3,369,069 +3.94(+3.41%)
Dec 07, 2021 113.77 116.43 113.37 115.52 2,727,062 +3.56(+3.18%)
Dec 06, 2021 110.50 113.10 108.79 111.96 2,643,556 +3.48(+3.21%)
Dec 03, 2021 110.69 111.44 107.15 108.48 3,146,847 -1.34(-1.22%)
Dec 02, 2021 107.63 110.30 107.12 109.82 2,527,306 +2.39(+2.22%)
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