Edwards Lifesciences (NY: EW )

100.71 USD -0.28 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 74.39 75.03 72.63 74.91 4,867,200 +0.86(+1.16%)
May 28, 2020 73.07 75.39 72.65 74.05 3,500,196 +1.93(+2.68%)
May 27, 2020 72.11 72.65 70.31 72.12 3,209,583 -0.22(-0.30%)
May 26, 2020 74.60 74.65 72.17 72.34 2,944,269 -0.60(-0.82%)
May 22, 2020 72.99 73.02 71.68 72.94 2,192,700 +0.10(+0.14%)
May 21, 2020 73.33 73.50 72.40 72.83 2,727,771 -0.82(-1.11%)
May 20, 2020 72.51 73.95 71.82 73.65 3,959,898 +1.92(+2.68%)
May 19, 2020 72.04 72.92 71.67 71.73 2,099,283 -0.41(-0.57%)
May 18, 2020 72.23 73.50 72.12 72.14 2,888,304 +1.16(+1.63%)
May 15, 2020 71.72 72.12 69.94 70.99 2,927,700 -1.50(-2.06%)
May 14, 2020 70.90 72.53 69.67 72.48 2,388,657 +1.11(+1.56%)
May 13, 2020 72.31 73.58 70.57 71.37 3,502,806 -1.12(-1.55%)
May 12, 2020 75.11 75.33 72.41 72.49 2,590,764 -2.53(-3.37%)
May 11, 2020 72.27 75.31 72.27 75.02 4,468,212 +2.40(+3.31%)
May 08, 2020 73.65 74.06 72.41 72.61 1,882,500 -0.07(-0.09%)
May 07, 2020 72.29 73.02 72.00 72.68 4,508,850 +1.44(+2.03%)
May 06, 2020 71.61 72.68 71.00 71.24 2,592,264 -0.29(-0.41%)
May 05, 2020 69.84 72.27 69.43 71.53 2,400,084 +2.55(+3.69%)
May 04, 2020 69.78 69.83 68.17 68.98 2,934,861 -0.80(-1.14%)
May 01, 2020 71.67 71.67 69.25 69.78 2,532,000 -2.72(-3.76%)
Apr 30, 2020 72.60 73.84 72.27 72.50 2,753,442 -0.49(-0.67%)
Apr 29, 2020 71.70 73.67 71.18 72.99 3,108,279 +1.94(+2.73%)
Apr 28, 2020 72.72 73.25 70.96 71.05 3,982,539 -2.24(-3.06%)
Apr 27, 2020 74.50 75.00 72.75 73.29 3,489,558 -1.20(-1.61%)
Apr 24, 2020 78.43 78.43 73.49 74.49 5,384,100 +0.81(+1.10%)
Apr 23, 2020 72.94 74.48 72.36 73.68 3,957,696 +1.51(+2.09%)
Apr 22, 2020 73.13 73.24 70.81 72.17 3,845,247 +0.17(+0.23%)
Apr 21, 2020 73.63 73.82 71.72 72.01 3,432,888 -2.86(-3.82%)
Apr 20, 2020 75.35 75.88 74.43 74.87 2,887,407 -1.27(-1.67%)
Apr 17, 2020 74.52 76.23 73.78 76.14 5,888,400 +3.63(+5.01%)
Apr 16, 2020 72.30 73.18 71.58 72.51 4,335,930 +0.96(+1.34%)
Apr 15, 2020 70.75 72.08 70.38 71.55 2,937,450 -0.50(-0.70%)
Apr 14, 2020 69.94 72.25 69.62 72.05 3,379,188 +2.99(+4.33%)
Apr 13, 2020 71.00 71.22 67.34 69.06 2,901,282 -2.75(-3.83%)
Apr 09, 2020 69.88 72.67 69.08 71.81 4,663,200 +2.80(+4.05%)
Apr 08, 2020 65.71 69.56 64.78 69.02 4,735,941 +4.11(+6.33%)
Apr 07, 2020 67.00 68.98 64.77 64.91 4,904,748 -0.23(-0.35%)
Apr 06, 2020 65.10 65.40 63.18 65.14 5,401,308 +2.12(+3.36%)
Apr 03, 2020 60.81 63.90 60.76 63.02 5,939,400 +1.40(+2.28%)
Apr 02, 2020 57.05 61.77 57.00 61.62 4,586,373 +4.08(+7.08%)
Apr 01, 2020 60.28 61.01 56.44 57.54 5,679,621 -5.33(-8.48%)
Mar 31, 2020 65.22 65.60 62.37 62.87 9,068,496 -2.48(-3.79%)
Mar 30, 2020 66.03 67.50 62.01 65.35 5,567,184 -0.70(-1.05%)
Mar 27, 2020 63.99 67.33 63.90 66.05 3,600,300 -0.43(-0.65%)
Mar 26, 2020 64.55 67.16 64.00 66.48 4,676,346 +2.84(+4.46%)
Mar 25, 2020 61.72 66.13 61.33 63.64 5,938,020 +2.01(+3.27%)
Mar 24, 2020 55.26 61.99 54.86 61.63 7,546,071 +9.22(+17.59%)
Mar 23, 2020 54.63 54.76 51.51 52.41 7,908,033 -3.07(-5.54%)
Mar 20, 2020 60.45 62.67 54.20 55.48 7,064,400 -4.64(-7.72%)
Mar 19, 2020 57.58 62.17 56.08 60.12 7,778,109 +2.41(+4.18%)
Mar 18, 2020 55.43 58.27 54.07 57.71 7,405,317 -1.09(-1.85%)
Mar 17, 2020 56.36 58.94 54.06 58.80 7,945,428 +3.56(+6.44%)
Mar 16, 2020 56.67 58.78 55.06 55.24 7,557,282 -6.59(-10.66%)
Mar 13, 2020 64.98 65.33 57.77 61.83 11,608,800 -0.51(-0.81%)
Mar 12, 2020 61.94 65.84 59.54 62.34 9,305,718 -3.45(-5.24%)
Mar 11, 2020 65.65 67.50 64.86 65.79 5,678,730 -1.83(-2.71%)
Mar 10, 2020 66.02 67.65 64.20 67.62 6,402,723 +4.06(+6.39%)
Mar 09, 2020 63.56 65.62 63.50 63.56 5,836,656 -5.06(-7.37%)
Mar 06, 2020 67.51 68.93 66.59 68.62 5,370,300 -1.04(-1.49%)
Mar 05, 2020 73.04 73.04 68.95 69.65 5,670,402 -2.81(-3.87%)
Mar 04, 2020 71.12 72.47 69.60 72.46 6,833,226 +2.94(+4.23%)
Mar 03, 2020 71.25 72.28 68.46 69.52 6,994,521 -1.45(-2.05%)
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.