Edwards Lifesciences (NY: EW )

114.70 USD +1.42 (+1.25%)
Official Closing Price Updated: 4:10 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 32.35 33.25 32.31 33.24 6,435,450 +0.94(+2.91%)
Jun 29, 2016 32.06 32.39 31.83 32.30 7,172,481 +0.65(+2.04%)
Jun 28, 2016 31.71 31.79 31.38 31.66 6,261,978 +0.15(+0.47%)
Jun 27, 2016 31.83 31.98 31.28 31.51 4,203,240 -0.50(-1.57%)
Jun 24, 2016 32.02 32.51 31.93 32.01 7,038,222 -1.01(-3.07%)
Jun 23, 2016 32.96 33.10 32.85 33.03 4,176,180 +0.35(+1.06%)
Jun 22, 2016 32.84 33.00 32.63 32.68 3,728,769 -0.18(-0.54%)
Jun 21, 2016 33.15 33.30 32.78 32.86 3,740,976 -0.20(-0.59%)
Jun 20, 2016 33.18 33.57 33.04 33.05 5,155,365 +0.21(+0.63%)
Jun 17, 2016 33.12 33.22 32.59 32.85 6,457,581 -0.26(-0.78%)
Jun 16, 2016 32.42 33.21 32.29 33.10 4,887,687 +0.49(+1.49%)
Jun 15, 2016 33.71 33.93 32.26 32.62 9,300,525 -1.03(-3.07%)
Jun 14, 2016 33.55 33.71 33.33 33.65 2,817,132 -0.06(-0.18%)
Jun 13, 2016 33.74 34.18 33.64 33.71 2,595,888 -0.13(-0.38%)
Jun 10, 2016 33.81 34.00 33.69 33.84 2,558,655 -0.32(-0.94%)
Jun 09, 2016 34.13 34.62 34.07 34.16 2,889,492 -0.06(-0.19%)
Jun 08, 2016 33.67 34.43 33.62 34.22 3,584,223 +0.39(+1.15%)
Jun 07, 2016 33.82 33.97 33.55 33.83 2,943,270 +0.02(+0.05%)
Jun 06, 2016 33.77 33.95 33.53 33.82 3,158,439 -0.03(-0.08%)
Jun 03, 2016 34.03 34.06 33.46 33.84 3,808,158 -0.19(-0.56%)
Jun 02, 2016 33.33 34.09 33.28 34.03 6,738,651 +0.75(+2.26%)
Jun 01, 2016 32.83 33.33 32.80 33.28 4,320,690 +0.45(+1.36%)
May 31, 2016 33.44 33.55 32.83 32.83 9,008,025 -0.51(-1.54%)
May 27, 2016 33.31 33.35 33.35 33.35 5,025,300 +0.20(+0.61%)
May 26, 2016 33.33 33.47 33.09 33.14 5,956,221 -0.16(-0.48%)
May 25, 2016 33.93 33.99 33.23 33.30 4,577,337 -0.53(-1.56%)
May 24, 2016 33.48 33.95 33.42 33.83 4,255,323 +0.49(+1.47%)
May 23, 2016 33.21 33.66 33.20 33.34 5,969,889 +0.30(+0.92%)
May 20, 2016 33.04 33.50 32.90 33.04 7,879,227 +0.43(+1.32%)
May 19, 2016 33.27 33.27 32.40 32.61 14,659,542 -0.66(-1.97%)
May 18, 2016 33.59 33.80 32.94 33.26 9,182,706 -0.35(-1.04%)
May 17, 2016 34.56 35.07 33.35 33.61 10,286,295 -1.05(-3.04%)
May 16, 2016 34.45 34.97 34.38 34.67 7,936,983 +0.34(+0.98%)
May 13, 2016 35.17 35.33 34.31 34.33 5,218,191 -0.87(-2.46%)
May 12, 2016 35.03 35.27 34.50 35.20 3,519,438 +0.17(+0.49%)
May 11, 2016 35.52 35.76 35.01 35.03 2,570,904 -0.50(-1.42%)
May 10, 2016 35.57 35.74 35.22 35.53 2,450,784 +0.07(+0.20%)
May 09, 2016 35.25 35.66 35.15 35.46 2,693,154 +0.21(+0.61%)
May 06, 2016 34.71 35.38 34.65 35.25 4,129,398 +0.46(+1.31%)
May 05, 2016 34.38 34.89 34.31 34.79 5,446,161 +0.19(+0.55%)
May 04, 2016 35.03 35.21 34.52 34.60 4,089,075 -0.54(-1.55%)
May 03, 2016 35.36 35.78 34.81 35.14 3,778,761 -0.48(-1.34%)
May 02, 2016 35.57 35.93 35.38 35.62 4,017,708 +0.22(+0.61%)
Apr 29, 2016 35.67 35.78 34.97 35.40 4,727,031 -0.35(-0.97%)
Apr 28, 2016 36.43 36.61 35.66 35.75 3,237,135 -0.56(-1.54%)
Apr 27, 2016 37.26 37.33 35.92 36.31 8,246,694 +0.03(+0.08%)
Apr 26, 2016 36.00 36.57 35.80 36.28 5,424,168 +0.29(+0.80%)
Apr 25, 2016 35.95 36.20 35.82 35.99 4,521,543 -0.12(-0.32%)
Apr 22, 2016 36.00 36.44 35.81 36.11 2,762,769 +0.08(+0.21%)
Apr 21, 2016 36.01 36.31 35.73 36.03 3,201,174 +0.08(+0.22%)
Apr 20, 2016 35.45 36.23 35.33 35.95 3,942,663 +0.59(+1.68%)
Apr 19, 2016 35.96 36.01 35.18 35.36 5,641,791 -0.64(-1.78%)
Apr 18, 2016 35.52 36.12 35.26 36.00 3,923,892 +0.48(+1.36%)
Apr 15, 2016 35.74 35.80 35.32 35.52 4,383,216 -0.31(-0.87%)
Apr 14, 2016 35.97 36.24 35.76 35.83 3,519,978 -0.28(-0.77%)
Apr 13, 2016 35.42 36.33 35.41 36.11 5,630,739 +0.86(+2.44%)
Apr 12, 2016 35.33 35.55 34.78 35.25 4,489,995 -0.08(-0.24%)
Apr 11, 2016 35.06 35.86 34.94 35.33 4,736,106 +0.51(+1.45%)
Apr 08, 2016 35.44 35.59 34.69 34.82 3,313,779 -0.26(-0.74%)
Apr 07, 2016 35.85 35.88 34.76 35.08 4,936,824 -0.74(-2.07%)
Apr 06, 2016 34.54 35.90 34.44 35.83 6,687,306 +1.31(+3.81%)
Apr 05, 2016 34.55 34.97 34.24 34.51 12,496,047 -0.51(-1.47%)
Apr 04, 2016 34.07 35.97 33.63 35.03 27,234,987 +5.05(+16.86%)
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.