MENU

Edwards Lifesciences (NY: EW )

100.53 -1.75 (-1.71%)
Official Closing Price Updated: 4:10 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 78.33 80.99 78.32 79.82 3,248,371 +1.51(+1.93%)
Sep 29, 2020 78.34 80.03 77.97 78.31 2,640,686 +0.60(+0.77%)
Sep 28, 2020 78.35 78.72 77.49 77.71 2,805,633 +0.26(+0.34%)
Sep 25, 2020 74.18 77.49 74.06 77.45 2,869,200 +2.78(+3.72%)
Sep 24, 2020 75.74 76.08 74.25 74.67 2,575,739 -1.38(-1.81%)
Sep 23, 2020 78.75 78.76 75.67 76.05 4,254,114 -2.63(-3.34%)
Sep 22, 2020 81.25 81.45 77.65 78.68 4,061,956 -2.77(-3.40%)
Sep 21, 2020 81.75 82.20 79.70 81.45 2,164,329 -1.75(-2.10%)
Sep 18, 2020 83.58 84.86 82.31 83.20 3,592,800 -0.49(-0.59%)
Sep 17, 2020 83.06 83.93 82.44 83.69 2,463,350 -0.18(-0.21%)
Sep 16, 2020 83.70 84.69 83.53 83.87 1,992,460 +0.57(+0.68%)
Sep 15, 2020 83.48 84.28 82.94 83.30 2,378,691 +0.35(+0.42%)
Sep 14, 2020 82.08 83.50 81.93 82.95 1,702,418 +1.17(+1.43%)
Sep 11, 2020 83.00 83.05 80.98 81.78 1,721,500 -0.86(-1.04%)
Sep 10, 2020 85.14 85.14 82.43 82.64 2,276,472 -2.20(-2.59%)
Sep 09, 2020 83.31 85.71 83.07 84.84 2,160,919 +2.68(+3.26%)
Sep 08, 2020 82.75 83.54 82.03 82.16 2,892,982 -1.55(-1.85%)
Sep 04, 2020 85.77 86.08 82.64 83.71 2,786,900 -1.98(-2.31%)
Sep 03, 2020 87.53 87.60 84.94 85.69 4,145,749 -1.75(-2.00%)
Sep 02, 2020 86.25 87.79 85.96 87.44 3,037,802 +1.53(+1.78%)
Sep 01, 2020 85.09 86.01 84.51 85.91 3,611,793 +0.07(+0.08%)
Aug 31, 2020 84.38 86.41 83.96 85.84 4,171,882 +1.51(+1.79%)
Aug 28, 2020 83.87 84.60 83.16 84.33 2,995,400 +0.63(+0.75%)
Aug 27, 2020 81.52 84.31 81.19 83.70 3,596,609 +2.18(+2.67%)
Aug 26, 2020 80.35 81.71 80.18 81.52 2,714,088 +1.17(+1.46%)
Aug 25, 2020 79.54 80.99 79.21 80.35 2,027,025 +1.64(+2.08%)
Aug 24, 2020 79.00 79.86 78.15 78.71 2,271,111 +0.00(+0.00%)
Aug 21, 2020 78.95 78.95 78.09 78.71 1,699,800 -0.39(-0.49%)
Aug 20, 2020 78.22 79.14 78.03 79.10 1,727,124 +0.33(+0.42%)
Aug 19, 2020 78.87 79.77 78.31 78.77 2,566,238 +0.18(+0.23%)
Aug 18, 2020 78.46 78.82 77.92 78.59 1,397,454 +0.15(+0.19%)
Aug 17, 2020 78.15 79.06 78.07 78.44 1,671,030 +0.37(+0.47%)
Aug 14, 2020 78.69 79.14 77.67 78.07 1,317,700 -1.33(-1.68%)
Aug 13, 2020 78.24 79.84 77.98 79.40 2,331,943 +0.82(+1.04%)
Aug 12, 2020 77.00 78.84 76.95 78.58 2,050,004 +1.92(+2.50%)
Aug 11, 2020 76.47 77.60 75.55 76.66 2,189,809 +0.88(+1.16%)
Aug 10, 2020 76.82 77.13 75.49 75.78 1,902,000 -1.16(-1.51%)
Aug 07, 2020 77.27 77.64 76.16 76.94 2,221,200 -0.47(-0.61%)
Aug 06, 2020 77.53 77.76 76.50 77.41 1,353,588 -0.71(-0.91%)
Aug 05, 2020 76.85 78.40 76.73 78.12 1,420,964 +1.52(+1.98%)
Aug 04, 2020 77.82 77.94 76.05 76.60 2,003,747 -1.42(-1.82%)
Aug 03, 2020 78.58 78.88 77.72 78.02 1,554,860 -0.39(-0.50%)
Jul 31, 2020 79.06 79.30 77.79 78.41 2,184,300 -0.54(-0.68%)
Jul 30, 2020 78.27 79.06 77.42 78.95 1,666,155 -0.38(-0.48%)
Jul 29, 2020 77.73 80.29 77.55 79.33 1,833,981 +1.89(+2.44%)
Jul 28, 2020 78.26 78.89 77.41 77.44 2,007,127 -1.25(-1.59%)
Jul 27, 2020 78.12 79.18 77.40 78.69 2,466,942 +0.56(+0.72%)
Jul 24, 2020 80.00 80.50 76.10 78.13 5,463,000 +0.81(+1.05%)
Jul 23, 2020 77.98 78.92 77.16 77.32 3,360,627 -0.59(-0.76%)
Jul 22, 2020 75.87 78.56 75.63 77.91 3,373,072 +1.97(+2.59%)
Jul 21, 2020 75.39 76.58 75.00 75.94 2,794,633 +1.30(+1.74%)
Jul 20, 2020 74.05 75.81 74.01 74.64 2,609,788 +0.53(+0.72%)
Jul 17, 2020 72.04 74.60 71.25 74.11 5,154,100 +2.26(+3.15%)
Jul 16, 2020 71.96 72.19 71.16 71.85 2,114,980 -0.62(-0.86%)
Jul 15, 2020 72.19 73.61 71.43 72.47 3,810,049 +1.25(+1.76%)
Jul 14, 2020 67.66 71.25 67.51 71.22 4,805,134 +4.03(+6.00%)
Jul 13, 2020 68.49 68.86 66.95 67.19 3,578,994 -0.63(-0.93%)
Jul 10, 2020 68.27 68.38 66.87 67.82 2,799,800 -0.44(-0.64%)
Jul 09, 2020 68.64 69.23 67.27 68.26 2,408,760 -0.50(-0.73%)
Jul 08, 2020 68.66 69.29 67.81 68.76 1,905,174 +0.19(+0.28%)
Jul 07, 2020 69.06 69.91 68.45 68.57 2,552,315 -0.96(-1.38%)
Jul 06, 2020 70.00 70.29 69.21 69.53 2,035,277 +0.34(+0.49%)
Jul 02, 2020 69.55 70.23 68.80 69.19 2,045,100 +0.19(+0.28%)
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