Edwards Lifesciences (NY: EW )

101.27 USD +0.56 (+0.56%)
Streaming Delayed Price Updated: 9:50 AM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 63.22 63.86 62.93 63.78 2,247,000 +0.86(+1.36%)
Mar 28, 2019 62.79 63.12 62.23 62.92 1,652,577 +0.40(+0.65%)
Mar 27, 2019 63.51 63.61 61.96 62.52 2,234,721 -0.91(-1.43%)
Mar 26, 2019 63.56 63.85 63.04 63.43 2,703,012 +0.29(+0.46%)
Mar 25, 2019 62.68 63.26 62.33 63.13 2,579,880 +0.14(+0.22%)
Mar 22, 2019 64.05 64.31 62.86 63.00 3,180,000 -1.05(-1.64%)
Mar 21, 2019 62.67 64.35 62.52 64.05 2,578,554 +1.08(+1.72%)
Mar 20, 2019 62.74 63.73 62.69 62.97 3,183,270 -0.15(-0.24%)
Mar 19, 2019 64.04 64.25 62.53 63.12 7,527,660 -0.51(-0.80%)
Mar 18, 2019 64.83 65.95 63.30 63.63 14,296,686 +3.71(+6.20%)
Mar 15, 2019 59.73 60.48 59.46 59.92 7,611,900 +0.58(+0.97%)
Mar 14, 2019 59.35 59.46 58.61 59.34 5,482,839 +0.04(+0.06%)
Mar 13, 2019 58.58 59.56 58.50 59.30 7,502,298 +0.82(+1.41%)
Mar 12, 2019 57.81 58.53 57.25 58.48 4,414,350 +0.63(+1.08%)
Mar 11, 2019 56.72 57.94 56.53 57.85 4,588,362 +1.43(+2.54%)
Mar 08, 2019 56.84 56.84 55.46 56.42 3,129,300 -0.57(-0.99%)
Mar 07, 2019 57.03 57.42 56.77 56.99 2,611,653 -0.22(-0.38%)
Mar 06, 2019 57.64 57.67 56.58 57.21 2,965,890 -0.32(-0.56%)
Mar 05, 2019 57.04 57.67 56.74 57.53 2,800,323 +0.46(+0.80%)
Mar 04, 2019 58.15 58.41 56.44 57.07 4,936,599 -0.83(-1.44%)
Mar 01, 2019 56.94 58.25 56.71 57.90 3,846,900 +1.47(+2.61%)
Feb 28, 2019 56.20 57.19 56.06 56.43 4,228,944 +0.23(+0.42%)
Feb 27, 2019 55.74 56.49 55.71 56.20 2,058,549 +0.15(+0.27%)
Feb 26, 2019 56.58 56.79 55.74 56.04 4,287,129 -0.77(-1.36%)
Feb 25, 2019 57.58 57.84 56.46 56.81 4,589,301 -0.69(-1.20%)
Feb 22, 2019 57.85 58.36 57.35 57.50 4,295,100 -0.48(-0.82%)
Feb 21, 2019 58.78 58.82 57.57 57.98 4,409,154 -0.91(-1.55%)
Feb 20, 2019 59.31 59.37 58.67 58.89 2,764,419 -0.12(-0.20%)
Feb 19, 2019 59.27 59.56 58.81 59.01 2,175,678 -0.25(-0.42%)
Feb 15, 2019 59.30 59.54 58.77 59.26 2,571,900 +0.55(+0.94%)
Feb 14, 2019 58.77 59.08 58.45 58.71 1,443,735 -0.04(-0.06%)
Feb 13, 2019 59.29 59.34 58.06 58.74 2,310,063 -0.45(-0.77%)
Feb 12, 2019 58.08 59.46 57.77 59.20 4,050,165 +1.43(+2.47%)
Feb 11, 2019 57.37 58.25 57.37 57.77 2,796,903 +0.46(+0.80%)
Feb 08, 2019 56.18 57.32 56.01 57.31 2,708,100 +0.56(+0.99%)
Feb 07, 2019 56.46 57.00 56.06 56.75 2,560,968 -0.11(-0.19%)
Feb 06, 2019 56.61 57.11 55.94 56.86 3,005,433 +0.16(+0.28%)
Feb 05, 2019 57.23 57.57 56.61 56.70 3,626,718 -0.40(-0.70%)
Feb 04, 2019 56.37 57.21 55.38 57.10 4,081,563 +0.87(+1.55%)
Feb 01, 2019 55.85 57.16 54.36 56.23 6,625,800 -0.57(-1.01%)
Jan 31, 2019 56.08 57.37 55.70 56.81 4,334,691 +0.56(+1.00%)
Jan 30, 2019 55.48 56.43 55.38 56.25 2,719,371 +0.87(+1.58%)
Jan 29, 2019 56.03 56.10 55.31 55.37 3,053,187 -0.74(-1.32%)
Jan 28, 2019 56.20 56.69 55.81 56.11 3,222,357 -0.77(-1.35%)
Jan 25, 2019 56.92 56.97 56.42 56.88 3,453,000 +0.48(+0.85%)
Jan 24, 2019 55.86 56.70 55.76 56.40 3,423,387 +0.51(+0.91%)
Jan 23, 2019 56.32 56.58 55.25 55.89 4,719,156 -0.21(-0.37%)
Jan 22, 2019 55.86 56.13 55.37 56.10 4,429,818 -0.04(-0.07%)
Jan 18, 2019 54.33 56.18 54.27 56.14 6,916,200 +3.10(+5.85%)
Jan 17, 2019 52.28 53.47 52.00 53.04 4,782,276 +0.82(+1.58%)
Jan 16, 2019 54.01 54.29 52.00 52.21 5,935,767 -1.82(-3.36%)
Jan 15, 2019 51.70 54.26 51.67 54.03 7,905,267 +4.20(+8.43%)
Jan 14, 2019 50.37 50.65 49.80 49.83 3,969,648 -1.10(-2.17%)
Jan 11, 2019 51.46 51.50 50.41 50.93 3,033,600 -0.77(-1.49%)
Jan 10, 2019 51.29 51.90 50.92 51.70 2,773,917 +0.25(+0.49%)
Jan 09, 2019 51.27 52.44 51.24 51.45 3,024,024 +0.58(+1.14%)
Jan 08, 2019 50.48 51.04 49.60 50.87 2,834,988 +0.96(+1.92%)
Jan 07, 2019 49.38 50.52 49.38 49.91 3,992,916 +0.34(+0.69%)
Jan 04, 2019 48.44 49.79 48.37 49.57 3,782,100 +1.69(+3.52%)
Jan 03, 2019 49.19 49.36 46.95 47.89 4,453,926 -1.86(-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.