Edwards Lifesciences (NY: EW )

121.02 USD +1.36 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 95.29 96.44 95.27 95.90 2,097,786 +1.55(+1.64%)
May 27, 2021 95.80 95.82 94.31 94.35 3,854,683 -1.65(-1.72%)
May 26, 2021 97.28 97.28 94.68 96.00 2,308,367 -0.68(-0.70%)
May 25, 2021 95.96 96.76 95.81 96.68 2,230,765 +1.23(+1.29%)
May 24, 2021 95.00 96.47 94.92 95.45 3,147,132 +1.25(+1.33%)
May 21, 2021 93.13 94.63 93.13 94.20 3,472,783 +1.40(+1.51%)
May 20, 2021 91.02 93.27 91.02 92.80 2,203,924 +2.12(+2.34%)
May 19, 2021 89.18 90.70 88.96 90.68 1,974,313 +0.61(+0.68%)
May 18, 2021 90.25 91.06 89.61 90.07 1,552,212 +0.22(+0.24%)
May 17, 2021 89.23 90.21 89.12 89.85 3,412,837 +0.36(+0.40%)
May 14, 2021 88.30 89.94 88.01 89.49 2,074,785 +1.55(+1.76%)
May 13, 2021 88.08 88.62 87.36 87.94 1,094,041 +0.47(+0.54%)
May 12, 2021 88.56 88.88 87.32 87.47 1,905,773 -2.04(-2.28%)
May 11, 2021 89.17 90.20 88.66 89.51 2,175,293 -0.89(-0.98%)
May 10, 2021 92.22 92.39 90.25 90.40 2,356,494 -1.77(-1.92%)
May 07, 2021 91.87 93.67 91.80 92.17 2,255,078 +0.42(+0.46%)
May 06, 2021 91.48 91.87 90.36 91.75 2,402,801 -0.02(-0.02%)
May 05, 2021 92.87 93.72 90.24 91.77 2,456,264 -1.54(-1.65%)
May 04, 2021 94.13 94.13 92.48 93.31 2,511,438 -1.32(-1.39%)
May 03, 2021 95.85 95.99 94.20 94.63 2,327,471 -0.89(-0.93%)
Apr 30, 2021 95.92 96.42 94.85 95.52 2,252,700 -0.74(-0.77%)
Apr 29, 2021 97.30 97.39 96.01 96.26 2,347,155 -0.52(-0.54%)
Apr 28, 2021 96.33 97.01 95.86 96.78 2,405,377 +0.63(+0.66%)
Apr 27, 2021 95.93 96.62 95.66 96.15 2,094,910 +0.12(+0.12%)
Apr 26, 2021 97.28 97.55 95.51 96.03 2,954,355 -1.42(-1.46%)
Apr 23, 2021 96.27 98.11 96.05 97.45 2,422,800 +1.30(+1.35%)
Apr 22, 2021 94.53 96.39 93.76 96.15 4,049,800 +0.91(+0.96%)
Apr 21, 2021 90.31 95.96 90.31 95.24 7,071,278 +5.61(+6.26%)
Apr 20, 2021 88.76 91.03 88.73 89.63 3,943,039 +1.07(+1.21%)
Apr 19, 2021 88.37 89.03 87.81 88.56 2,671,586 -0.46(-0.52%)
Apr 16, 2021 88.57 89.13 87.66 89.02 6,863,600 +1.02(+1.16%)
Apr 15, 2021 86.45 88.39 86.45 88.00 1,860,685 +1.75(+2.03%)
Apr 14, 2021 86.36 87.66 86.14 86.25 1,963,302 -0.19(-0.22%)
Apr 13, 2021 85.54 86.81 85.39 86.44 2,042,702 +0.62(+0.72%)
Apr 12, 2021 85.75 86.53 85.43 85.82 2,600,493 -0.17(-0.20%)
Apr 09, 2021 84.51 86.00 83.80 85.99 2,550,800 +1.83(+2.17%)
Apr 08, 2021 84.88 85.14 84.03 84.16 2,461,223 +0.04(+0.05%)
Apr 07, 2021 85.44 85.99 84.02 84.12 2,549,097 -1.29(-1.51%)
Apr 06, 2021 85.20 86.55 85.19 85.41 2,324,611 -0.33(-0.38%)
Apr 05, 2021 84.91 86.24 84.48 85.74 2,555,407 +1.90(+2.27%)
Apr 01, 2021 83.98 84.44 83.12 83.84 2,424,000 +0.20(+0.24%)
Mar 31, 2021 83.35 84.33 83.17 83.64 3,567,596 +0.79(+0.95%)
Mar 30, 2021 82.09 83.21 81.97 82.85 3,001,483 +0.42(+0.51%)
Mar 29, 2021 82.14 83.18 81.20 82.43 2,376,108 +0.13(+0.16%)
Mar 26, 2021 80.75 82.41 80.21 82.30 2,784,700 +1.75(+2.17%)
Mar 25, 2021 80.33 80.80 79.30 80.55 2,758,499 +0.34(+0.42%)
Mar 24, 2021 80.00 80.93 79.66 80.21 2,494,522 +0.44(+0.55%)
Mar 23, 2021 79.69 80.81 79.31 79.77 2,390,843 +0.11(+0.14%)
Mar 22, 2021 78.99 80.42 78.80 79.66 2,497,138 +0.25(+0.31%)
Mar 19, 2021 78.67 80.14 78.44 79.41 3,508,100 +0.73(+0.93%)
Mar 18, 2021 80.00 80.20 78.58 78.68 2,363,297 -1.70(-2.11%)
Mar 17, 2021 81.01 81.21 79.72 80.38 2,303,903 -0.88(-1.08%)
Mar 16, 2021 81.31 82.18 80.62 81.26 2,494,875 +0.12(+0.15%)
Mar 15, 2021 81.66 82.10 80.79 81.14 3,764,037 -0.93(-1.13%)
Mar 12, 2021 83.07 83.24 81.96 82.07 1,865,500 -0.90(-1.08%)
Mar 11, 2021 83.64 84.39 82.59 82.97 1,996,144 -0.01(-0.01%)
Mar 10, 2021 82.64 84.96 82.25 82.98 2,771,812 +0.96(+1.17%)
Mar 09, 2021 81.12 83.42 80.90 82.02 2,293,784 +1.70(+2.12%)
Mar 08, 2021 81.37 82.38 80.29 80.32 2,779,857 -1.40(-1.71%)
Mar 05, 2021 82.29 82.49 78.86 81.72 2,771,500 -0.16(-0.20%)
Mar 04, 2021 84.25 84.88 81.23 81.88 2,762,486 -2.37(-2.81%)
Mar 03, 2021 85.78 86.41 84.24 84.25 2,514,252 -2.03(-2.35%)
Mar 02, 2021 86.00 86.88 85.48 86.28 3,315,769 +0.51(+0.59%)
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.