Edwards Lifesciences (NY: EW )

108.48 USD -1.34 (-1.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 31.25 31.52 31.07 31.36 3,611,658 +0.07(+0.22%)
Mar 30, 2017 31.49 31.56 31.21 31.29 2,937,687 -0.18(-0.56%)
Mar 29, 2017 31.40 31.63 31.27 31.46 3,955,134 +0.00(+0.00%)
Mar 28, 2017 31.87 32.16 31.19 31.46 6,951,393 -0.49(-1.54%)
Mar 27, 2017 31.82 32.12 31.49 31.96 5,612,019 +0.09(+0.29%)
Mar 24, 2017 31.43 32.01 31.42 31.86 5,829,243 +0.43(+1.37%)
Mar 23, 2017 31.16 31.77 31.07 31.43 5,000,565 +0.28(+0.89%)
Mar 22, 2017 30.97 31.19 30.78 31.16 4,118,544 +0.20(+0.66%)
Mar 21, 2017 31.38 31.64 30.89 30.95 5,030,730 -0.41(-1.30%)
Mar 20, 2017 31.41 31.48 31.24 31.36 4,381,896 -0.11(-0.34%)
Mar 17, 2017 30.92 31.93 30.43 31.47 9,019,365 +0.48(+1.56%)
Mar 16, 2017 31.32 31.45 30.88 30.98 3,831,954 -0.33(-1.06%)
Mar 15, 2017 31.31 31.49 31.21 31.32 5,825,082 +0.03(+0.10%)
Mar 14, 2017 31.07 31.52 31.03 31.29 4,827,963 +0.09(+0.28%)
Mar 13, 2017 30.91 31.32 30.81 31.20 4,714,341 +0.29(+0.93%)
Mar 10, 2017 31.07 31.17 30.65 30.91 8,732,859 -0.11(-0.34%)
Mar 09, 2017 29.81 31.12 29.73 31.02 11,495,433 +1.18(+3.94%)
Mar 08, 2017 30.15 30.50 29.82 29.84 8,718,615 -0.34(-1.12%)
Mar 07, 2017 29.88 30.34 29.88 30.18 8,453,049 +0.20(+0.66%)
Mar 06, 2017 30.57 30.70 29.74 29.98 13,516,536 -0.83(-2.69%)
Mar 03, 2017 30.83 31.12 30.63 30.81 5,934,483 -0.31(-0.99%)
Mar 02, 2017 31.22 31.40 30.77 31.12 8,177,040 -0.19(-0.62%)
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.