MENU

Edwards Lifesciences (NY: EW )

72.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 217.29 220.71 215.69 219.91 1,017,928 +2.62(+1.21%)
Sep 27, 2019 222.09 222.55 215.64 217.29 1,619,600 -4.31(-1.94%)
Sep 26, 2019 221.98 222.90 218.90 221.60 950,823 +0.10(+0.05%)
Sep 25, 2019 218.77 221.81 217.08 221.50 1,003,214 +2.41(+1.10%)
Sep 24, 2019 221.37 221.66 216.69 219.09 744,184 -0.61(-0.28%)
Sep 23, 2019 219.28 220.75 218.01 219.70 1,017,514 +0.04(+0.02%)
Sep 20, 2019 216.35 220.00 215.98 219.66 1,993,500 +4.55(+2.12%)
Sep 19, 2019 216.71 217.71 215.09 215.11 765,888 -2.73(-1.25%)
Sep 18, 2019 220.00 220.00 214.69 217.84 601,518 -1.58(-0.72%)
Sep 17, 2019 216.02 220.04 216.02 219.42 885,651 +4.33(+2.01%)
Sep 16, 2019 218.19 220.22 214.09 215.09 812,633 -4.41(-2.01%)
Sep 13, 2019 219.23 220.40 217.41 219.50 685,300 -0.95(-0.43%)
Sep 12, 2019 220.08 221.82 218.00 220.45 828,583 +2.60(+1.19%)
Sep 11, 2019 217.55 219.10 215.33 217.85 1,090,830 -0.42(-0.19%)
Sep 10, 2019 215.00 218.28 208.15 218.27 1,378,317 +1.06(+0.49%)
Sep 09, 2019 225.74 227.21 216.67 217.21 1,000,583 -9.08(-4.01%)
Sep 06, 2019 226.26 228.19 225.45 226.29 974,000 +1.31(+0.58%)
Sep 05, 2019 222.06 225.35 221.85 224.98 1,192,963 +5.12(+2.33%)
Sep 04, 2019 219.54 220.87 217.61 219.86 793,934 +1.25(+0.57%)
Sep 03, 2019 219.91 221.55 216.38 218.61 724,188 -3.23(-1.46%)
Aug 30, 2019 222.00 222.58 219.66 221.84 823,200 +1.77(+0.80%)
Aug 29, 2019 218.68 221.50 217.80 220.07 689,047 +3.17(+1.46%)
Aug 28, 2019 214.59 217.80 213.95 216.90 468,458 +2.01(+0.94%)
Aug 27, 2019 215.50 217.11 213.78 214.89 761,138 -0.77(-0.36%)
Aug 26, 2019 213.44 215.77 212.45 215.66 560,025 +3.62(+1.71%)
Aug 23, 2019 216.67 217.40 210.85 212.04 1,019,800 -4.63(-2.14%)
Aug 22, 2019 222.24 223.00 210.73 216.67 2,690,051 -5.12(-2.31%)
Aug 21, 2019 222.85 223.60 220.75 221.79 843,507 -0.22(-0.10%)
Aug 20, 2019 223.08 226.41 221.97 222.01 1,128,049 -0.49(-0.22%)
Aug 19, 2019 220.57 223.95 220.24 222.50 1,294,835 +3.16(+1.44%)
Aug 16, 2019 218.00 220.48 217.00 219.34 1,082,700 +4.13(+1.92%)
Aug 15, 2019 214.53 217.05 213.42 215.21 1,059,223 +1.70(+0.80%)
Aug 14, 2019 216.88 217.71 213.40 213.51 797,180 -5.71(-2.60%)
Aug 13, 2019 215.79 219.70 215.00 219.22 940,804 +3.30(+1.53%)
Aug 12, 2019 216.60 217.98 214.52 215.92 640,742 -1.71(-0.79%)
Aug 09, 2019 216.26 218.50 215.17 217.63 585,700 +0.53(+0.24%)
Aug 08, 2019 215.00 218.47 214.19 217.10 823,685 +4.02(+1.89%)
Aug 07, 2019 210.87 214.04 206.88 213.08 936,196 +0.35(+0.16%)
Aug 06, 2019 211.46 212.87 209.37 212.73 922,305 +3.30(+1.58%)
Aug 05, 2019 211.54 212.99 207.37 209.43 1,121,340 -4.91(-2.29%)
Aug 02, 2019 214.20 215.29 211.29 214.34 1,042,700 -0.73(-0.34%)
Aug 01, 2019 213.31 217.99 213.31 215.07 1,254,773 +2.22(+1.04%)
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