Edwards Lifesciences (NY: EW )

91.77 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 38.58 38.58 38.10 38.39 3,275,883 -0.06(-0.15%)
Aug 30, 2016 38.70 38.94 38.36 38.44 1,676,076 -0.26(-0.66%)
Aug 29, 2016 38.40 38.95 38.39 38.70 2,130,012 +0.28(+0.73%)
Aug 26, 2016 38.29 38.62 38.14 38.42 2,934,342 +0.16(+0.43%)
Aug 25, 2016 38.06 38.44 37.78 38.26 3,499,272 +0.16(+0.41%)
Aug 24, 2016 39.07 39.19 38.06 38.10 4,463,379 -0.95(-2.44%)
Aug 23, 2016 39.16 39.31 38.91 39.05 3,450,783 +0.06(+0.15%)
Aug 22, 2016 39.53 39.64 38.72 39.00 4,083,255 -0.36(-0.91%)
Aug 19, 2016 38.32 39.42 38.31 39.36 11,376,819 +1.04(+2.71%)
Aug 18, 2016 37.51 38.79 37.42 38.32 6,874,317 +0.75(+1.99%)
Aug 17, 2016 37.64 37.67 37.23 37.57 2,425,338 -0.01(-0.04%)
Aug 16, 2016 38.07 38.07 37.58 37.58 1,718,949 -0.48(-1.26%)
Aug 15, 2016 37.96 38.32 37.93 38.06 2,503,503 +0.20(+0.52%)
Aug 12, 2016 37.90 37.99 37.72 37.87 1,268,622 -0.11(-0.28%)
Aug 11, 2016 38.04 38.29 37.90 37.97 2,630,130 -0.04(-0.10%)
Aug 10, 2016 37.74 38.08 37.51 38.01 3,284,727 +0.21(+0.56%)
Aug 09, 2016 37.50 38.02 37.43 37.80 2,774,316 +0.33(+0.88%)
Aug 08, 2016 37.79 37.83 37.33 37.47 2,312,016 -0.28(-0.73%)
Aug 05, 2016 37.68 37.90 37.54 37.74 2,648,865 +0.08(+0.22%)
Aug 04, 2016 37.88 38.00 37.53 37.66 2,197,605 -0.13(-0.34%)
Aug 03, 2016 37.91 38.28 37.68 37.79 2,705,817 -0.07(-0.19%)
Aug 02, 2016 38.07 38.25 37.65 37.86 3,321,129 -0.22(-0.57%)
Aug 01, 2016 38.18 38.30 37.92 38.08 3,745,869 -0.10(-0.25%)
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%)
Jul 01, 2016 33.28 32.86 32.86 32.86 3,814,500 -0.38(-1.15%)
Jun 30, 2016 32.35 33.25 32.31 33.24 6,435,450 +0.94(+2.91%)
Jun 29, 2016 32.06 32.39 31.83 32.30 7,172,481 +0.65(+2.04%)
Jun 28, 2016 31.71 31.79 31.38 31.66 6,261,978 +0.15(+0.47%)
Jun 27, 2016 31.83 31.98 31.28 31.51 4,203,240 -0.50(-1.57%)
Jun 24, 2016 32.02 32.51 31.93 32.01 7,038,222 -1.01(-3.07%)
Jun 23, 2016 32.96 33.10 32.85 33.03 4,176,180 +0.35(+1.06%)
Jun 22, 2016 32.84 33.00 32.63 32.68 3,728,769 -0.18(-0.54%)
Jun 21, 2016 33.15 33.30 32.78 32.86 3,740,976 -0.20(-0.59%)
Jun 20, 2016 33.18 33.57 33.04 33.05 5,155,365 +0.21(+0.63%)
Jun 17, 2016 33.12 33.22 32.59 32.85 6,457,581 -0.26(-0.78%)
Jun 16, 2016 32.42 33.21 32.29 33.10 4,887,687 +0.49(+1.49%)
Jun 15, 2016 33.71 33.93 32.26 32.62 9,300,525 -1.03(-3.07%)
Jun 14, 2016 33.55 33.71 33.33 33.65 2,817,132 -0.06(-0.18%)
Jun 13, 2016 33.74 34.18 33.64 33.71 2,595,888 -0.13(-0.38%)
Jun 10, 2016 33.81 34.00 33.69 33.84 2,558,655 -0.32(-0.94%)
Jun 09, 2016 34.13 34.62 34.07 34.16 2,889,492 -0.06(-0.19%)
Jun 08, 2016 33.67 34.43 33.62 34.22 3,584,223 +0.39(+1.15%)
Jun 07, 2016 33.82 33.97 33.55 33.83 2,943,270 +0.02(+0.05%)
Jun 06, 2016 33.77 33.95 33.53 33.82 3,158,439 -0.03(-0.08%)
Jun 03, 2016 34.03 34.06 33.46 33.84 3,808,158 -0.19(-0.56%)
Jun 02, 2016 33.33 34.09 33.28 34.03 6,738,651 +0.75(+2.26%)
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.