MENU

Edwards Lifesciences (NY: EW )

76.36 +0.45 (+0.59%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 189.66 191.58 188.78 191.33 749,000 +2.57(+1.36%)
Mar 28, 2019 188.37 189.35 186.68 188.76 550,859 +1.21(+0.65%)
Mar 27, 2019 190.53 190.84 185.88 187.55 744,907 -2.73(-1.43%)
Mar 26, 2019 190.67 191.56 189.13 190.28 901,004 +0.88(+0.46%)
Mar 25, 2019 188.05 189.79 186.99 189.40 859,960 +0.41(+0.22%)
Mar 22, 2019 192.15 192.93 188.59 188.99 1,060,000 -3.16(-1.64%)
Mar 21, 2019 188.01 193.04 187.56 192.15 859,518 +3.24(+1.72%)
Mar 20, 2019 188.23 191.20 188.07 188.91 1,061,090 -0.45(-0.24%)
Mar 19, 2019 192.12 192.75 187.60 189.36 2,509,220 -1.53(-0.80%)
Mar 18, 2019 194.48 197.86 189.90 190.89 4,765,562 +11.14(+6.20%)
Mar 15, 2019 179.19 181.43 178.38 179.75 2,537,300 +1.73(+0.97%)
Mar 14, 2019 178.05 178.38 175.84 178.02 1,827,613 +0.11(+0.06%)
Mar 13, 2019 175.73 178.69 175.50 177.91 2,500,766 +2.47(+1.41%)
Mar 12, 2019 173.43 175.60 171.74 175.44 1,471,450 +1.88(+1.08%)
Mar 11, 2019 170.17 173.82 169.58 173.56 1,529,454 +4.30(+2.54%)
Mar 08, 2019 170.53 170.53 166.37 169.26 1,043,100 -1.70(-0.99%)
Mar 07, 2019 171.10 172.25 170.30 170.96 870,551 -0.66(-0.38%)
Mar 06, 2019 172.93 173.00 169.74 171.62 988,630 -0.96(-0.56%)
Mar 05, 2019 171.12 173.00 170.21 172.58 933,441 +1.37(+0.80%)
Mar 04, 2019 174.45 175.23 169.33 171.21 1,645,533 -2.50(-1.44%)
Mar 01, 2019 170.82 174.74 170.14 173.71 1,282,300 +4.42(+2.61%)
Feb 28, 2019 168.59 171.57 168.17 169.29 1,409,648 +0.70(+0.42%)
Feb 27, 2019 167.22 169.48 167.14 168.59 686,183 +0.46(+0.27%)
Feb 26, 2019 169.74 170.38 167.23 168.13 1,429,043 -2.31(-1.36%)
Feb 25, 2019 172.75 173.51 169.38 170.44 1,529,767 -2.07(-1.20%)
Feb 22, 2019 173.56 175.07 172.04 172.51 1,431,700 -1.43(-0.82%)
Feb 21, 2019 176.34 176.47 172.71 173.94 1,469,718 -2.74(-1.55%)
Feb 20, 2019 177.92 178.12 176.00 176.68 921,473 -0.35(-0.20%)
Feb 19, 2019 177.80 178.68 176.44 177.03 725,226 -0.75(-0.42%)
Feb 15, 2019 177.89 178.62 176.30 177.78 857,300 +1.66(+0.94%)
Feb 14, 2019 176.30 177.22 175.35 176.12 481,245 -0.11(-0.06%)
Feb 13, 2019 177.88 178.03 174.18 176.23 770,021 -1.36(-0.77%)
Feb 12, 2019 174.25 178.39 173.32 177.59 1,350,055 +4.28(+2.47%)
Feb 11, 2019 172.11 174.76 172.11 173.31 932,301 +1.38(+0.80%)
Feb 08, 2019 168.54 171.96 168.03 171.93 902,700 +1.68(+0.99%)
Feb 07, 2019 169.37 170.99 168.18 170.25 853,656 -0.33(-0.19%)
Feb 06, 2019 169.83 171.32 167.82 170.58 1,001,811 +0.47(+0.28%)
Feb 05, 2019 171.68 172.72 169.84 170.11 1,208,906 -1.20(-0.70%)
Feb 04, 2019 169.10 171.63 166.15 171.31 1,360,521 +2.61(+1.55%)
Feb 01, 2019 167.54 171.48 163.08 168.70 2,208,600 -1.72(-1.01%)
Jan 31, 2019 168.23 172.10 167.09 170.42 1,444,897 +1.68(+1.00%)
Jan 30, 2019 166.43 169.29 166.13 168.74 906,457 +2.62(+1.58%)
Jan 29, 2019 168.10 168.30 165.94 166.12 1,017,729 -2.22(-1.32%)
Jan 28, 2019 168.61 170.06 167.43 168.34 1,074,119 -2.30(-1.35%)
Jan 25, 2019 170.76 170.90 169.26 170.64 1,151,000 +1.44(+0.85%)
Jan 24, 2019 167.59 170.10 167.28 169.20 1,141,129 +1.53(+0.91%)
Jan 23, 2019 168.96 169.73 165.75 167.67 1,573,052 -0.62(-0.37%)
Jan 22, 2019 167.58 168.40 166.10 168.29 1,476,606 -0.12(-0.07%)
Jan 18, 2019 163.00 168.53 162.81 168.41 2,305,400 +9.30(+5.85%)
Jan 17, 2019 156.84 160.42 156.01 159.11 1,594,092 +2.47(+1.58%)
Jan 16, 2019 162.03 162.88 156.00 156.64 1,978,589 -5.45(-3.36%)
Jan 15, 2019 155.10 162.77 155.00 162.09 2,635,089 +12.60(+8.43%)
Jan 14, 2019 151.11 151.94 149.40 149.49 1,323,216 -3.31(-2.17%)
Jan 11, 2019 154.38 154.50 151.22 152.80 1,011,200 -2.31(-1.49%)
Jan 10, 2019 153.86 155.71 152.77 155.11 924,639 +0.76(+0.49%)
Jan 09, 2019 153.81 157.33 153.72 154.35 1,008,008 +1.74(+1.14%)
Jan 08, 2019 151.45 153.11 148.79 152.61 944,996 +2.87(+1.92%)
Jan 07, 2019 148.15 151.56 148.15 149.74 1,330,972 +1.02(+0.69%)
Jan 04, 2019 145.33 149.36 145.12 148.72 1,260,700 +5.06(+3.52%)
Jan 03, 2019 147.57 148.09 140.86 143.66 1,484,642 -5.58(-3.74%)
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