MENU

Edwards Lifesciences (NY: EW )

78.08 -1.96 (-2.45%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 216.30 217.45 210.75 212.85 762,041 -4.02(-1.85%)
Jul 30, 2019 215.62 217.77 214.64 216.87 992,758 +0.60(+0.28%)
Jul 29, 2019 212.78 216.57 211.00 216.27 1,133,783 +3.42(+1.61%)
Jul 26, 2019 211.93 214.91 211.05 212.85 1,380,700 +0.38(+0.18%)
Jul 25, 2019 212.55 214.13 209.69 212.47 1,360,031 -2.41(-1.12%)
Jul 24, 2019 218.16 219.71 210.73 214.88 3,633,457 +19.42(+9.94%)
Jul 23, 2019 194.17 196.18 193.11 195.46 1,199,093 +1.45(+0.75%)
Jul 22, 2019 195.22 196.75 193.70 194.01 1,407,273 -0.32(-0.16%)
Jul 19, 2019 193.71 195.24 193.13 194.33 1,324,700 +1.25(+0.65%)
Jul 18, 2019 190.17 194.23 189.77 193.08 1,448,616 +3.32(+1.75%)
Jul 17, 2019 188.00 190.19 187.17 189.76 923,876 +2.23(+1.19%)
Jul 16, 2019 191.38 191.38 187.41 187.53 820,568 -3.36(-1.76%)
Jul 15, 2019 191.70 191.86 190.54 190.89 998,241 -0.56(-0.29%)
Jul 12, 2019 194.75 194.75 189.28 191.45 1,026,000 -3.58(-1.84%)
Jul 11, 2019 192.70 195.05 191.33 195.03 866,054 +3.85(+2.01%)
Jul 10, 2019 189.03 192.99 189.03 191.18 1,170,042 +1.19(+0.63%)
Jul 09, 2019 186.25 190.60 186.22 189.99 1,334,116 +3.23(+1.73%)
Jul 08, 2019 187.52 187.94 186.47 186.76 925,259 -1.54(-0.82%)
Jul 05, 2019 186.17 188.72 185.83 188.30 951,500 +0.90(+0.48%)
Jul 03, 2019 185.17 187.55 184.86 187.40 760,500 +2.76(+1.49%)
Jul 02, 2019 184.95 186.55 183.01 184.64 1,650,255 -0.63(-0.34%)
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