Edwards Lifesciences (NY: EW )

118.50 USD +0.51 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 43.15 43.40 42.43 42.45 4,560,960 -0.64(-1.49%)
Apr 27, 2018 43.15 43.30 42.76 43.10 3,996,639 -0.11(-0.25%)
Apr 26, 2018 43.17 43.70 42.48 43.20 5,983,233 +0.03(+0.07%)
Apr 25, 2018 41.34 43.58 41.00 43.17 16,175,730 -1.72(-3.82%)
Apr 24, 2018 45.87 45.95 44.10 44.89 6,350,847 -0.84(-1.84%)
Apr 23, 2018 45.92 46.30 45.52 45.73 5,121,876 +0.03(+0.07%)
Apr 20, 2018 46.26 46.48 45.48 45.70 4,624,239 -0.49(-1.06%)
Apr 19, 2018 46.41 46.73 45.92 46.19 3,123,057 -0.32(-0.69%)
Apr 18, 2018 46.11 46.82 46.00 46.51 4,433,082 +0.10(+0.22%)
Apr 17, 2018 46.31 46.55 44.61 46.40 4,534,449 +0.36(+0.79%)
Apr 16, 2018 46.32 46.54 45.84 46.04 4,444,209 +0.09(+0.20%)
Apr 13, 2018 46.78 46.78 45.64 45.95 5,006,322 -0.48(-1.03%)
Apr 12, 2018 46.03 46.54 45.91 46.43 3,607,059 +0.60(+1.32%)
Apr 11, 2018 46.47 46.66 45.80 45.82 4,123,398 -0.94(-2.02%)
Apr 10, 2018 46.36 47.11 46.16 46.77 3,217,647 +0.98(+2.13%)
Apr 09, 2018 46.00 46.50 45.55 45.79 3,627,672 -0.05(-0.10%)
Apr 06, 2018 46.69 46.89 45.30 45.84 5,328,243 -1.13(-2.41%)
Apr 05, 2018 46.46 47.44 46.30 46.97 4,311,195 +0.72(+1.55%)
Apr 04, 2018 44.93 46.37 44.66 46.25 4,688,070 +0.70(+1.53%)
Apr 03, 2018 45.26 45.68 44.91 45.56 4,601,148 +0.41(+0.90%)
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.