MENU

Edwards Lifesciences (NY: EW )

76.36 +0.45 (+0.59%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 185.67 186.19 184.04 184.74 4,254,100 -0.69(-0.37%)
Jun 27, 2019 188.42 188.42 184.62 185.43 1,646,989 -1.62(-0.87%)
Jun 26, 2019 191.47 191.84 186.41 187.05 1,095,499 -4.91(-2.56%)
Jun 25, 2019 191.61 193.73 191.48 191.96 1,966,419 +0.20(+0.10%)
Jun 24, 2019 193.46 193.49 191.14 191.76 1,499,054 -1.47(-0.76%)
Jun 21, 2019 193.56 195.00 191.40 193.23 2,380,500 +0.36(+0.19%)
Jun 20, 2019 192.50 194.88 190.19 192.87 2,369,894 +1.88(+0.98%)
Jun 19, 2019 189.39 191.87 188.49 190.99 1,972,317 +1.68(+0.89%)
Jun 18, 2019 185.67 190.46 185.33 189.31 1,140,032 +4.56(+2.47%)
Jun 17, 2019 184.63 185.40 183.30 184.75 1,070,772 +0.82(+0.45%)
Jun 14, 2019 184.55 184.63 182.49 183.93 1,077,900 -0.71(-0.38%)
Jun 13, 2019 185.02 185.69 182.22 184.64 1,356,606 -0.16(-0.09%)
Jun 12, 2019 186.00 186.81 182.27 184.80 1,090,304 -0.80(-0.43%)
Jun 11, 2019 185.72 186.67 183.36 185.60 1,021,046 +0.37(+0.20%)
Jun 10, 2019 184.89 186.77 183.81 185.23 1,305,373 +1.42(+0.77%)
Jun 07, 2019 181.07 185.49 181.00 183.81 1,199,900 +4.02(+2.24%)
Jun 06, 2019 177.61 180.52 176.92 179.79 1,000,319 +2.49(+1.40%)
Jun 05, 2019 175.50 177.91 175.09 177.30 1,332,127 +3.26(+1.87%)
Jun 04, 2019 170.44 174.22 169.76 174.04 1,235,257 +5.22(+3.09%)
Jun 03, 2019 169.75 170.91 167.83 168.82 1,541,902 -1.88(-1.10%)
May 31, 2019 168.78 171.94 168.21 170.70 1,331,700 +0.68(+0.40%)
May 30, 2019 167.49 170.19 167.09 170.02 747,621 +2.80(+1.67%)
May 29, 2019 167.95 168.51 165.69 167.22 1,263,246 -2.06(-1.22%)
May 28, 2019 169.38 171.44 168.68 169.28 1,404,099 -0.10(-0.06%)
May 24, 2019 170.95 172.54 169.21 169.38 1,057,200 -0.59(-0.35%)
May 23, 2019 172.98 172.99 168.80 169.97 1,073,498 -2.69(-1.56%)
May 22, 2019 171.19 173.95 171.00 172.66 1,076,528 +0.66(+0.38%)
May 21, 2019 174.45 176.00 171.79 172.00 1,224,765 -0.78(-0.45%)
May 20, 2019 172.10 173.94 170.97 172.78 1,172,575 -0.34(-0.20%)
May 17, 2019 175.06 176.40 172.43 173.12 1,088,200 -4.02(-2.27%)
May 16, 2019 177.92 179.17 176.95 177.14 926,866 -0.11(-0.06%)
May 15, 2019 177.92 179.16 176.88 177.25 1,234,298 -1.64(-0.92%)
May 14, 2019 178.13 180.62 177.71 178.89 708,635 +0.72(+0.40%)
May 13, 2019 178.27 179.79 177.28 178.17 869,139 -2.93(-1.62%)
May 10, 2019 180.60 181.68 176.01 181.10 857,500 -0.24(-0.13%)
May 09, 2019 177.13 181.92 177.07 181.34 1,166,638 +3.57(+2.01%)
May 08, 2019 178.54 179.24 176.87 177.77 921,578 -0.56(-0.31%)
May 07, 2019 181.95 183.20 177.12 178.33 972,355 -4.66(-2.55%)
May 06, 2019 176.17 183.50 174.82 182.99 1,066,558 +1.48(+0.82%)
May 03, 2019 180.00 182.49 179.85 181.51 996,700 +2.85(+1.60%)
May 02, 2019 175.93 178.66 174.83 178.66 1,029,214 +3.27(+1.86%)
May 01, 2019 176.34 177.89 174.72 175.39 920,626 -0.68(-0.39%)
Apr 30, 2019 173.82 177.04 173.64 176.07 907,291 +1.74(+1.00%)
Apr 29, 2019 174.26 176.25 173.14 174.33 1,367,439 -1.79(-1.02%)
Apr 26, 2019 175.36 177.06 174.04 176.12 1,284,700 -1.10(-0.62%)
Apr 25, 2019 178.42 179.86 174.81 177.22 1,434,494 -0.51(-0.29%)
Apr 24, 2019 178.89 181.00 173.00 177.73 2,400,411 -3.25(-1.80%)
Apr 23, 2019 178.07 182.18 177.27 180.98 1,578,426 +2.71(+1.52%)
Apr 22, 2019 176.08 180.51 175.69 178.27 1,261,193 +1.01(+0.57%)
Apr 18, 2019 178.01 180.00 172.14 177.26 2,674,800 -0.23(-0.13%)
Apr 17, 2019 190.66 191.00 176.36 177.49 2,803,504 -12.90(-6.78%)
Apr 16, 2019 190.87 191.54 188.52 190.39 1,626,731 +1.16(+0.61%)
Apr 15, 2019 192.00 192.99 189.14 189.23 807,878 -2.48(-1.29%)
Apr 12, 2019 190.50 192.52 190.30 191.71 1,048,400 +1.35(+0.71%)
Apr 11, 2019 189.90 190.51 186.89 190.36 835,658 +1.53(+0.81%)
Apr 10, 2019 189.68 190.21 188.20 188.83 1,085,998 -1.13(-0.59%)
Apr 09, 2019 188.23 190.45 188.22 189.96 914,085 +1.43(+0.76%)
Apr 08, 2019 188.07 188.65 185.79 188.53 898,918 +0.22(+0.12%)
Apr 05, 2019 189.31 190.65 188.19 188.31 861,300 -0.99(-0.52%)
Apr 04, 2019 191.26 191.66 188.00 189.30 837,216 -1.41(-0.74%)
Apr 03, 2019 190.83 191.75 189.87 190.71 1,374,087 +0.71(+0.37%)
Apr 02, 2019 189.90 190.80 188.52 190.00 1,056,092 +0.00(+0.00%)
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