Edwards Lifesciences (NY: EW )

120.69 USD -0.33 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 49.03 49.22 48.50 48.52 3,399,978 -0.39(-0.79%)
Jun 28, 2018 48.30 49.03 48.15 48.91 3,590,754 +0.66(+1.36%)
Jun 27, 2018 49.33 49.88 48.06 48.25 5,570,049 -1.82(-3.64%)
Jun 26, 2018 50.09 50.40 49.77 50.08 2,569,935 +0.08(+0.16%)
Jun 25, 2018 50.96 50.96 49.61 50.00 3,776,910 -0.96(-1.88%)
Jun 22, 2018 50.92 51.37 50.70 50.96 3,318,891 +0.23(+0.45%)
Jun 21, 2018 51.24 51.39 50.48 50.73 3,585,228 -0.57(-1.12%)
Jun 20, 2018 51.27 51.74 51.12 51.30 3,966,066 +0.10(+0.20%)
Jun 19, 2018 50.67 51.25 50.48 51.20 4,713,609 +0.16(+0.32%)
Jun 18, 2018 50.58 51.38 50.30 51.04 3,597,360 +0.20(+0.39%)
Jun 15, 2018 50.52 50.52 50.84 6,300,456 +0.32(+0.63%)
Jun 14, 2018 50.82 51.17 50.06 50.52 4,915,995 -0.14(-0.28%)
Jun 13, 2018 50.00 51.22 49.87 50.66 5,678,157 +1.15(+2.33%)
Jun 12, 2018 49.00 49.72 48.91 49.51 4,944,291 +0.75(+1.54%)
Jun 11, 2018 47.70 48.98 47.53 48.76 4,550,139 +1.15(+2.42%)
Jun 08, 2018 47.12 47.79 47.12 47.61 3,016,920 +0.27(+0.57%)
Jun 07, 2018 47.46 47.59 46.79 47.34 3,832,554 +0.01(+0.03%)
Jun 06, 2018 47.32 47.32 3,924,936 +0.04(+0.08%)
Jun 05, 2018 47.69 47.73 47.01 47.29 2,943,447 -0.31(-0.64%)
Jun 04, 2018 47.31 47.92 46.91 47.59 3,676,512 +0.29(+0.61%)
Jun 01, 2018 46.06 47.41 45.71 47.30 4,598,106 +1.53(+3.35%)
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%)
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.