Edwards Lifesciences (NY: EW )

109.58 USD +0.69 (+0.63%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 21.59 21.83 21.01 21.11 7,431,180 -0.55(-2.55%)
Apr 29, 2015 21.62 21.83 21.50 21.66 6,952,836 +0.01(+0.05%)
Apr 28, 2015 21.82 21.91 21.38 21.65 10,518,954 -0.18(-0.82%)
Apr 27, 2015 23.20 23.24 21.75 21.83 8,501,226 -1.23(-5.32%)
Apr 24, 2015 24.06 24.07 22.72 23.05 13,819,278 -0.60(-2.53%)
Apr 23, 2015 23.46 23.87 23.44 23.65 6,625,398 +0.18(+0.75%)
Apr 22, 2015 23.50 23.58 23.27 23.48 3,558,936 +0.07(+0.28%)
Apr 21, 2015 23.61 23.67 23.38 23.41 5,257,152 -0.13(-0.57%)
Apr 20, 2015 23.51 23.85 23.39 23.55 4,320,864 +0.22(+0.96%)
Apr 17, 2015 23.46 23.52 23.17 23.32 3,965,784 -0.30(-1.26%)
Apr 16, 2015 23.50 23.71 23.46 23.62 2,756,982 +0.07(+0.32%)
Apr 15, 2015 23.83 23.83 23.50 23.55 4,213,506 -0.24(-1.03%)
Apr 14, 2015 23.83 23.94 23.55 23.79 3,742,254 -0.06(-0.24%)
Apr 13, 2015 23.67 24.31 23.63 23.85 5,551,944 +0.24(+1.00%)
Apr 10, 2015 23.33 23.67 23.23 23.61 6,250,044 +0.39(+1.66%)
Apr 09, 2015 23.15 23.33 22.95 23.23 4,819,020 +0.06(+0.25%)
Apr 08, 2015 23.19 23.43 23.01 23.17 5,981,598 +0.05(+0.19%)
Apr 07, 2015 23.33 23.51 23.12 23.12 6,049,260 -0.18(-0.79%)
Apr 06, 2015 23.37 23.44 23.21 23.31 5,367,252 -0.13(-0.54%)
Apr 02, 2015 23.55 23.43 23.43 23.43 10,098,000 -0.01(-0.06%)
Apr 01, 2015 23.68 23.74 23.15 23.45 6,038,316 -0.29(-1.24%)
Mar 31, 2015 23.86 24.02 23.70 23.74 4,330,206 -0.28(-1.17%)
Mar 30, 2015 24.14 24.20 23.98 24.02 3,635,298 +0.08(+0.32%)
Mar 27, 2015 23.66 24.03 23.65 23.95 4,422,618 +0.30(+1.25%)
Mar 26, 2015 23.46 23.80 23.02 23.65 6,320,838 -0.06(-0.25%)
Mar 25, 2015 24.43 24.65 23.68 23.71 7,768,692 -0.59(-2.43%)
Mar 24, 2015 24.41 24.66 24.22 24.30 4,941,234 -0.05(-0.21%)
Mar 23, 2015 24.49 24.59 24.29 24.35 4,215,672 -0.11(-0.46%)
Mar 20, 2015 24.96 25.07 24.45 24.46 10,583,574 -0.36(-1.46%)
Mar 19, 2015 24.55 24.89 24.54 24.82 5,310,636 +0.09(+0.38%)
Mar 18, 2015 24.67 24.99 24.59 24.73 8,021,262 +0.05(+0.19%)
Mar 17, 2015 24.58 24.79 24.42 24.68 6,812,886 -0.09(-0.36%)
Mar 16, 2015 22.83 24.95 22.83 24.77 17,730,372 +2.21(+9.82%)
Mar 13, 2015 22.81 22.89 22.40 22.56 6,314,238 -0.28(-1.20%)
Mar 12, 2015 22.51 22.90 22.45 22.83 7,010,106 +0.38(+1.70%)
Mar 11, 2015 22.33 22.67 22.27 22.45 5,690,028 +0.18(+0.79%)
Mar 10, 2015 22.15 22.31 22.00 22.27 5,783,850 -0.04(-0.19%)
Mar 09, 2015 22.24 22.41 22.07 22.32 11,491,428 +0.15(+0.68%)
Mar 06, 2015 22.54 22.65 22.10 22.17 4,951,080 -0.44(-1.95%)
Mar 05, 2015 22.60 22.82 22.52 22.61 4,076,682 -0.02(-0.08%)
Mar 04, 2015 22.32 22.77 22.26 22.63 3,638,064 +0.20(+0.88%)
Mar 03, 2015 22.63 22.68 22.31 22.43 4,419,300 -0.21(-0.93%)
Mar 02, 2015 22.17 22.68 22.10 22.64 7,040,430 +0.47(+2.13%)
Feb 27, 2015 22.40 22.53 22.17 22.17 7,015,290 -0.31(-1.39%)
Feb 26, 2015 22.37 22.58 22.33 22.48 3,770,946 +0.14(+0.63%)
Feb 25, 2015 22.28 22.50 22.26 22.34 4,034,436 +0.01(+0.04%)
Feb 24, 2015 22.31 22.50 22.22 22.33 4,147,254 -0.04(-0.19%)
Feb 23, 2015 22.41 22.48 22.27 22.38 3,608,214 -0.04(-0.16%)
Feb 20, 2015 22.22 22.44 21.99 22.41 4,543,704 +0.12(+0.55%)
Feb 19, 2015 22.39 22.50 22.25 22.29 4,071,930 -0.08(-0.37%)
Feb 18, 2015 22.21 22.46 22.17 22.37 5,574,054 +0.20(+0.89%)
Feb 17, 2015 22.35 22.45 22.01 22.17 3,972,972 -0.20(-0.89%)
Feb 13, 2015 22.12 22.37 22.37 22.37 12,808,800 +0.32(+1.43%)
Feb 12, 2015 22.06 22.14 21.76 22.06 4,316,844 +0.12(+0.57%)
Feb 11, 2015 21.62 21.98 21.56 21.93 5,505,528 +0.25(+1.17%)
Feb 10, 2015 21.73 21.85 21.54 21.68 5,372,040 +0.33(+1.55%)
Feb 09, 2015 22.06 22.14 21.29 21.35 6,563,634 -0.76(-3.42%)
Feb 06, 2015 22.46 22.79 21.99 22.10 7,829,886 -0.37(-1.64%)
Feb 05, 2015 22.50 22.81 22.44 22.47 6,336,522 -0.00(-0.01%)
Feb 04, 2015 21.51 22.93 21.42 22.48 12,419,526 +1.31(+6.18%)
Feb 03, 2015 21.06 21.25 20.66 21.17 8,429,286 +0.25(+1.21%)
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.