Edwards Lifesciences (NY: EW )

90.40 USD -1.77 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 72.43 73.57 71.90 73.30 3,053,784 +0.87(+1.21%)
Sep 27, 2019 74.03 74.18 71.88 72.43 4,858,800 -1.44(-1.94%)
Sep 26, 2019 73.99 74.30 72.97 73.87 2,852,469 +0.03(+0.05%)
Sep 25, 2019 72.92 73.94 72.36 73.83 3,009,642 +0.80(+1.10%)
Sep 24, 2019 73.79 73.89 72.23 73.03 2,232,552 -0.20(-0.28%)
Sep 23, 2019 73.09 73.58 72.67 73.23 3,052,542 +0.01(+0.02%)
Sep 20, 2019 72.12 73.33 71.99 73.22 5,980,500 +1.52(+2.12%)
Sep 19, 2019 72.24 72.57 71.70 71.70 2,297,664 -0.91(-1.25%)
Sep 18, 2019 73.33 73.33 71.56 72.61 1,804,554 -0.53(-0.72%)
Sep 17, 2019 72.01 73.35 72.01 73.14 2,656,953 +1.44(+2.01%)
Sep 16, 2019 72.73 73.41 71.36 71.70 2,437,899 -1.47(-2.01%)
Sep 13, 2019 73.08 73.47 72.47 73.17 2,055,900 -0.32(-0.43%)
Sep 12, 2019 73.36 73.94 72.67 73.48 2,485,749 +0.87(+1.19%)
Sep 11, 2019 72.52 73.03 71.78 72.62 3,272,490 -0.14(-0.19%)
Sep 10, 2019 71.67 72.76 69.38 72.76 4,134,951 +0.35(+0.49%)
Sep 09, 2019 75.25 75.74 72.22 72.40 3,001,749 -3.03(-4.01%)
Sep 06, 2019 75.42 76.06 75.15 75.43 2,922,000 +0.44(+0.58%)
Sep 05, 2019 74.02 75.12 73.95 74.99 3,578,889 +1.71(+2.33%)
Sep 04, 2019 73.18 73.62 72.54 73.29 2,381,802 +0.42(+0.57%)
Sep 03, 2019 73.30 73.85 72.13 72.87 2,172,564 -1.08(-1.46%)
Aug 30, 2019 74.00 74.19 73.22 73.95 2,469,600 +0.59(+0.80%)
Aug 29, 2019 72.89 73.83 72.60 73.36 2,067,141 +1.06(+1.46%)
Aug 28, 2019 71.53 72.60 71.32 72.30 1,405,374 +0.67(+0.94%)
Aug 27, 2019 71.83 72.37 71.26 71.63 2,283,414 -0.26(-0.36%)
Aug 26, 2019 71.15 71.92 70.82 71.89 1,680,075 +1.21(+1.71%)
Aug 23, 2019 72.22 72.47 70.28 70.68 3,059,400 -1.54(-2.14%)
Aug 22, 2019 74.08 74.33 70.24 72.22 8,070,153 -1.71(-2.31%)
Aug 21, 2019 74.28 74.53 73.58 73.93 2,530,521 -0.07(-0.10%)
Aug 20, 2019 74.36 75.47 73.99 74.00 3,384,147 -0.16(-0.22%)
Aug 19, 2019 73.52 74.65 73.41 74.17 3,884,505 +1.05(+1.44%)
Aug 16, 2019 72.67 73.49 72.33 73.11 3,248,100 +1.38(+1.92%)
Aug 15, 2019 71.51 72.35 71.14 71.74 3,177,669 +0.57(+0.80%)
Aug 14, 2019 72.29 72.57 71.13 71.17 2,391,540 -1.90(-2.60%)
Aug 13, 2019 71.93 73.23 71.67 73.07 2,822,412 +1.10(+1.53%)
Aug 12, 2019 72.20 72.66 71.51 71.97 1,922,226 -0.57(-0.79%)
Aug 09, 2019 72.09 72.83 71.72 72.54 1,757,100 +0.18(+0.24%)
Aug 08, 2019 71.67 72.82 71.40 72.37 2,471,055 +1.34(+1.89%)
Aug 07, 2019 70.29 71.35 68.96 71.03 2,808,588 +0.12(+0.16%)
Aug 06, 2019 70.49 70.96 69.79 70.91 2,766,915 +1.10(+1.58%)
Aug 05, 2019 70.51 71.00 69.12 69.81 3,364,020 -1.64(-2.29%)
Aug 02, 2019 71.40 71.76 70.43 71.45 3,128,100 -0.24(-0.34%)
Aug 01, 2019 71.10 72.66 71.10 71.69 3,764,319 +0.74(+1.04%)
Jul 31, 2019 72.10 72.48 70.25 70.95 2,286,123 -1.34(-1.85%)
Jul 30, 2019 71.87 72.59 71.55 72.29 2,978,274 +0.20(+0.28%)
Jul 29, 2019 70.93 72.19 70.33 72.09 3,401,349 +1.14(+1.61%)
Jul 26, 2019 70.64 71.64 70.35 70.95 4,142,100 +0.13(+0.18%)
Jul 25, 2019 70.85 71.38 69.90 70.82 4,080,093 -0.80(-1.12%)
Jul 24, 2019 72.72 73.24 70.24 71.63 10,900,371 +6.47(+9.94%)
Jul 23, 2019 64.72 65.39 64.37 65.15 3,597,279 +0.48(+0.75%)
Jul 22, 2019 65.07 65.58 64.57 64.67 4,221,819 -0.11(-0.16%)
Jul 19, 2019 64.57 65.08 64.38 64.78 3,974,100 +0.42(+0.65%)
Jul 18, 2019 63.39 64.74 63.26 64.36 4,345,848 +1.11(+1.75%)
Jul 17, 2019 62.67 63.40 62.39 63.25 2,771,628 +0.74(+1.19%)
Jul 16, 2019 63.79 63.79 62.47 62.51 2,461,704 -1.12(-1.76%)
Jul 15, 2019 63.90 63.95 63.51 63.63 2,994,723 -0.19(-0.29%)
Jul 12, 2019 64.92 64.92 63.09 63.82 3,078,000 -1.19(-1.84%)
Jul 11, 2019 64.23 65.02 63.78 65.01 2,598,162 +1.28(+2.01%)
Jul 10, 2019 63.01 64.33 63.01 63.73 3,510,126 +0.40(+0.63%)
Jul 09, 2019 62.08 63.53 62.07 63.33 4,002,348 +1.08(+1.73%)
Jul 08, 2019 62.51 62.65 62.16 62.25 2,775,777 -0.51(-0.82%)
Jul 05, 2019 62.06 62.90 61.94 62.77 2,854,500 +0.30(+0.48%)
Jul 03, 2019 61.72 62.52 61.62 62.47 2,281,500 +0.92(+1.49%)
Jul 02, 2019 61.65 62.18 61.00 61.55 4,950,765 -0.21(-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.