Edwards Lifesciences (NY: EW )

117.07 USD -3.00 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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%)
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.