Edwards Lifesciences (NY: EW )

111.62 USD +1.56 (+1.42%)
Official Closing Price Updated: 4:10 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 37.67 38.26 37.57 38.17 4,155,867 +0.51(+1.35%)
Jul 28, 2016 38.23 38.46 37.55 37.66 5,121,789 -0.48(-1.27%)
Jul 27, 2016 38.72 39.15 38.00 38.15 15,314,700 +2.03(+5.62%)
Jul 26, 2016 35.50 36.13 35.35 36.12 6,793,413 +0.61(+1.72%)
Jul 25, 2016 35.45 35.55 35.19 35.51 3,780,900 +0.09(+0.25%)
Jul 22, 2016 35.40 35.50 35.09 35.42 2,569,050 -0.00(-0.01%)
Jul 21, 2016 35.59 35.71 35.23 35.42 2,551,260 -0.15(-0.42%)
Jul 20, 2016 35.48 35.71 35.33 35.57 3,185,046 +0.27(+0.76%)
Jul 19, 2016 35.13 35.48 35.07 35.30 3,044,319 +0.05(+0.15%)
Jul 18, 2016 35.13 35.41 35.04 35.25 2,864,988 +0.16(+0.46%)
Jul 15, 2016 35.79 35.87 34.97 35.09 4,920,957 -0.59(-1.64%)
Jul 14, 2016 35.69 35.85 35.54 35.68 3,842,868 +0.18(+0.51%)
Jul 13, 2016 35.61 35.79 35.37 35.50 5,368,239 +0.07(+0.21%)
Jul 12, 2016 34.98 35.52 34.87 35.42 5,737,494 +0.60(+1.71%)
Jul 11, 2016 34.94 35.27 34.82 34.83 3,134,631 -0.08(-0.23%)
Jul 08, 2016 34.81 35.14 34.50 34.91 3,992,598 +0.32(+0.93%)
Jul 07, 2016 34.50 35.09 34.37 34.58 6,499,236 +0.08(+0.24%)
Jul 06, 2016 33.12 34.54 33.12 34.50 6,481,788 +1.29(+3.88%)
Jul 05, 2016 32.78 33.40 32.67 33.21 4,011,027 +0.35(+1.07%)
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.