Edwards Lifesciences (NY: EW )

100.78 USD -0.18 (-0.18%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 46.04 46.47 45.66 45.77 4,003,026 -0.05(-0.10%)
May 30, 2018 45.45 46.28 45.43 45.82 2,479,500 +0.51(+1.12%)
May 29, 2018 45.13 45.36 44.79 45.31 2,774,970 -0.01(-0.01%)
May 25, 2018 45.32 45.32 45.32 0 -0.54(-1.18%)
May 24, 2018 46.46 46.66 45.50 45.86 4,276,578 -0.50(-1.07%)
May 23, 2018 45.38 46.50 45.36 46.35 4,202,964 +0.81(+1.78%)
May 22, 2018 45.79 45.84 45.49 45.54 1,908,162 -0.20(-0.44%)
May 21, 2018 45.50 45.83 45.39 45.75 2,364,726 +0.43(+0.95%)
May 18, 2018 45.18 45.45 44.93 45.32 3,705,759 +0.04(+0.09%)
May 17, 2018 45.33 45.53 45.07 45.28 1,890,501 -0.20(-0.43%)
May 16, 2018 45.56 45.78 45.33 45.47 2,197,905 -0.00(-0.01%)
May 15, 2018 45.75 45.81 45.14 45.48 2,541,300 -0.54(-1.18%)
May 14, 2018 46.00 46.33 45.73 46.02 2,945,172 -0.02(-0.04%)
May 11, 2018 45.51 46.10 45.35 46.04 2,651,202 +0.44(+0.97%)
May 10, 2018 45.28 45.80 45.16 45.59 2,767,314 +0.52(+1.15%)
May 09, 2018 44.97 45.23 44.45 45.08 2,859,333 +0.13(+0.30%)
May 08, 2018 45.15 45.39 44.67 44.94 3,750,498 -0.42(-0.93%)
May 07, 2018 45.00 45.74 45.00 45.36 3,691,383 +0.44(+0.98%)
May 04, 2018 43.98 45.17 43.70 44.92 3,277,824 +0.65(+1.47%)
May 03, 2018 43.73 44.43 43.24 44.27 3,737,001 +0.38(+0.87%)
May 02, 2018 44.00 44.28 43.45 43.89 4,801,455 -0.30(-0.69%)
May 01, 2018 42.97 44.24 42.75 44.20 8,761,176 +1.74(+4.11%)
Apr 30, 2018 43.15 43.40 42.43 42.45 4,560,960 -0.64(-1.49%)
Apr 27, 2018 43.15 43.30 42.76 43.10 3,996,639 -0.11(-0.25%)
Apr 26, 2018 43.17 43.70 42.48 43.20 5,983,233 +0.03(+0.07%)
Apr 25, 2018 41.34 43.58 41.00 43.17 16,175,730 -1.72(-3.82%)
Apr 24, 2018 45.87 45.95 44.10 44.89 6,350,847 -0.84(-1.84%)
Apr 23, 2018 45.92 46.30 45.52 45.73 5,121,876 +0.03(+0.07%)
Apr 20, 2018 46.26 46.48 45.48 45.70 4,624,239 -0.49(-1.06%)
Apr 19, 2018 46.41 46.73 45.92 46.19 3,123,057 -0.32(-0.69%)
Apr 18, 2018 46.11 46.82 46.00 46.51 4,433,082 +0.10(+0.22%)
Apr 17, 2018 46.31 46.55 44.61 46.40 4,534,449 +0.36(+0.79%)
Apr 16, 2018 46.32 46.54 45.84 46.04 4,444,209 +0.09(+0.20%)
Apr 13, 2018 46.78 46.78 45.64 45.95 5,006,322 -0.48(-1.03%)
Apr 12, 2018 46.03 46.54 45.91 46.43 3,607,059 +0.60(+1.32%)
Apr 11, 2018 46.47 46.66 45.80 45.82 4,123,398 -0.94(-2.02%)
Apr 10, 2018 46.36 47.11 46.16 46.77 3,217,647 +0.98(+2.13%)
Apr 09, 2018 46.00 46.50 45.55 45.79 3,627,672 -0.05(-0.10%)
Apr 06, 2018 46.69 46.89 45.30 45.84 5,328,243 -1.13(-2.41%)
Apr 05, 2018 46.46 47.44 46.30 46.97 4,311,195 +0.72(+1.55%)
Apr 04, 2018 44.93 46.37 44.66 46.25 4,688,070 +0.70(+1.53%)
Apr 03, 2018 45.26 45.68 44.91 45.56 4,601,148 +0.41(+0.90%)
Apr 02, 2018 46.41 46.52 44.48 45.15 4,728,246 -1.36(-2.92%)
Mar 29, 2018 46.51 46.51 46.51 0 +0.92(+2.01%)
Mar 28, 2018 46.12 46.45 45.44 45.59 3,821,502 -0.45(-0.97%)
Mar 27, 2018 47.11 47.45 45.74 46.04 4,342,821 -0.72(-1.55%)
Mar 26, 2018 45.63 46.91 45.37 46.76 3,511,563 +1.65(+3.67%)
Mar 23, 2018 45.95 46.46 45.02 45.11 3,782,220 -0.66(-1.44%)
Mar 22, 2018 46.04 46.78 45.72 45.77 4,010,364 -0.59(-1.27%)
Mar 21, 2018 47.06 47.11 46.14 46.36 5,097,735 -0.76(-1.61%)
Mar 20, 2018 46.56 47.31 46.30 47.11 2,465,328 +0.65(+1.39%)
Mar 19, 2018 47.28 47.36 45.99 46.47 4,301,154 -0.98(-2.07%)
Mar 16, 2018 47.15 47.74 46.88 47.45 5,837,070 +0.41(+0.88%)
Mar 15, 2018 47.17 47.37 46.66 47.03 3,124,632 +0.03(+0.07%)
Mar 14, 2018 47.00 47.25 46.64 47.00 4,425,918 +0.06(+0.12%)
Mar 13, 2018 46.96 47.22 46.65 46.94 3,620,895 +0.26(+0.56%)
Mar 12, 2018 46.50 46.92 46.24 46.68 3,634,212 +0.24(+0.52%)
Mar 09, 2018 46.34 46.69 45.88 46.44 3,044,229 +0.36(+0.77%)
Mar 08, 2018 46.00 46.27 45.59 46.08 2,744,922 +0.16(+0.35%)
Mar 07, 2018 45.95 45.92 2,517,498 -0.03(-0.06%)
Mar 06, 2018 45.54 46.00 45.16 45.95 3,894,858 +0.54(+1.18%)
Mar 05, 2018 44.64 45.63 44.50 45.41 5,097,774 +0.56(+1.25%)
Mar 02, 2018 44.02 45.00 43.89 44.85 3,318,630 +0.55(+1.24%)
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.