MENU

Edwards Lifesciences (NY: EW )

74.00 +1.52 (+2.09%)
Streaming Delayed Price Updated: 2:22 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 147.10 147.66 145.49 145.57 1,133,326 -1.16(-0.79%)
Jun 28, 2018 144.89 147.09 144.44 146.73 1,196,918 +1.97(+1.36%)
Jun 27, 2018 147.99 149.65 144.18 144.76 1,856,683 -5.47(-3.64%)
Jun 26, 2018 150.28 151.20 149.31 150.23 856,645 +0.24(+0.16%)
Jun 25, 2018 152.87 152.87 148.82 149.99 1,258,970 -2.88(-1.88%)
Jun 22, 2018 152.77 154.10 152.09 152.87 1,106,297 +0.69(+0.45%)
Jun 21, 2018 153.71 154.18 151.44 152.18 1,195,076 -1.72(-1.12%)
Jun 20, 2018 153.82 155.22 153.37 153.90 1,322,022 +0.30(+0.20%)
Jun 19, 2018 152.00 153.75 151.44 153.60 1,571,203 +0.49(+0.32%)
Jun 18, 2018 151.75 154.15 150.90 153.11 1,199,120 +0.60(+0.39%)
Jun 15, 2018 151.56 151.56 152.51 2,100,152 +0.95(+0.63%)
Jun 14, 2018 152.47 153.50 150.18 151.56 1,638,665 -0.42(-0.28%)
Jun 13, 2018 150.00 153.66 149.60 151.98 1,892,719 +3.46(+2.33%)
Jun 12, 2018 146.99 149.17 146.75 148.52 1,648,097 +2.25(+1.54%)
Jun 11, 2018 143.10 146.94 142.59 146.27 1,516,713 +3.45(+2.42%)
Jun 08, 2018 141.37 143.38 141.37 142.82 1,005,640 +0.81(+0.57%)
Jun 07, 2018 142.37 142.76 140.36 142.01 1,277,518 +0.04(+0.03%)
Jun 06, 2018 141.97 141.97 1,308,312 +0.11(+0.08%)
Jun 05, 2018 143.06 143.20 141.04 141.86 981,149 -0.92(-0.64%)
Jun 04, 2018 141.92 143.76 140.73 142.78 1,225,504 +0.87(+0.61%)
Jun 01, 2018 138.17 142.23 137.12 141.91 1,532,702 +4.60(+3.35%)
May 31, 2018 138.11 139.40 136.98 137.31 1,334,342 -0.14(-0.10%)
May 30, 2018 136.34 138.85 136.28 137.45 826,500 +1.52(+1.12%)
May 29, 2018 135.38 136.08 134.38 135.93 924,990 -0.02(-0.01%)
May 25, 2018 135.95 135.95 135.95 0 -1.62(-1.18%)
May 24, 2018 139.39 139.98 136.50 137.57 1,425,526 -1.49(-1.07%)
May 23, 2018 136.15 139.50 136.09 139.06 1,400,988 +2.43(+1.78%)
May 22, 2018 137.36 137.51 136.47 136.63 636,054 -0.61(-0.44%)
May 21, 2018 136.50 137.48 136.16 137.24 788,242 +1.29(+0.95%)
May 18, 2018 135.53 136.36 134.79 135.95 1,235,253 +0.12(+0.09%)
May 17, 2018 136.00 136.60 135.22 135.83 630,167 -0.59(-0.43%)
May 16, 2018 136.69 137.34 136.00 136.42 732,635 -0.01(-0.01%)
May 15, 2018 137.26 137.42 135.42 136.43 847,100 -1.63(-1.18%)
May 14, 2018 138.00 138.98 137.20 138.06 981,724 -0.05(-0.04%)
May 11, 2018 136.54 138.30 136.04 138.11 883,734 +1.33(+0.97%)
May 10, 2018 135.85 137.39 135.48 136.78 922,438 +1.55(+1.15%)
May 09, 2018 134.91 135.70 133.34 135.23 953,111 +0.40(+0.30%)
May 08, 2018 135.45 136.18 134.00 134.83 1,250,166 -1.26(-0.93%)
May 07, 2018 135.01 137.23 135.01 136.09 1,230,461 +1.32(+0.98%)
May 04, 2018 131.93 135.51 131.11 134.77 1,092,608 +1.95(+1.47%)
May 03, 2018 131.19 133.29 129.72 132.82 1,245,667 +1.14(+0.87%)
May 02, 2018 132.01 132.85 130.34 131.68 1,600,485 -0.91(-0.69%)
May 01, 2018 128.91 132.71 128.26 132.59 2,920,392 +5.23(+4.11%)
Apr 30, 2018 129.46 130.21 127.29 127.36 1,520,320 -1.93(-1.49%)
Apr 27, 2018 129.45 129.91 128.27 129.29 1,332,213 -0.32(-0.25%)
Apr 26, 2018 129.51 131.11 127.45 129.61 1,994,411 +0.09(+0.07%)
Apr 25, 2018 124.01 130.75 123.00 129.52 5,391,910 -5.15(-3.82%)
Apr 24, 2018 137.62 137.85 132.30 134.67 2,116,949 -2.52(-1.84%)
Apr 23, 2018 137.75 138.89 136.56 137.19 1,707,292 +0.10(+0.07%)
Apr 20, 2018 138.79 139.43 136.44 137.09 1,541,413 -1.47(-1.06%)
Apr 19, 2018 139.23 140.18 137.76 138.56 1,041,019 -0.96(-0.69%)
Apr 18, 2018 138.32 140.46 138.01 139.52 1,477,694 +0.31(+0.22%)
Apr 17, 2018 138.93 139.65 133.84 139.21 1,511,483 +1.09(+0.79%)
Apr 16, 2018 138.97 139.62 137.53 138.12 1,481,403 +0.28(+0.20%)
Apr 13, 2018 140.34 140.34 136.91 137.84 1,668,774 -1.44(-1.03%)
Apr 12, 2018 138.09 139.61 137.72 139.28 1,202,353 +1.81(+1.32%)
Apr 11, 2018 139.42 139.98 137.41 137.47 1,374,466 -2.83(-2.02%)
Apr 10, 2018 139.07 141.34 138.49 140.30 1,072,549 +2.93(+2.13%)
Apr 09, 2018 138.00 139.49 136.64 137.37 1,209,224 -0.14(-0.10%)
Apr 06, 2018 140.07 140.66 135.91 137.51 1,776,081 -3.40(-2.41%)
Apr 05, 2018 139.37 142.31 138.90 140.91 1,437,065 +2.15(+1.55%)
Apr 04, 2018 134.78 139.10 133.97 138.76 1,562,690 +2.09(+1.53%)
Apr 03, 2018 135.79 137.05 134.72 136.67 1,533,716 +1.22(+0.90%)
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.
TOP
Email a Story