Edwards Lifesciences (NY: EW )

112.27 USD +0.65 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 17.24 17.26 17.02 17.02 2,740,884 -0.17(-0.99%)
Sep 29, 2014 17.03 17.23 17.01 17.20 3,244,560 +0.07(+0.41%)
Sep 26, 2014 17.11 17.17 17.04 17.12 3,135,966 +0.02(+0.10%)
Sep 25, 2014 17.34 17.36 17.11 17.11 3,331,746 -0.16(-0.91%)
Sep 24, 2014 17.20 17.28 17.10 17.26 3,450,414 +0.07(+0.39%)
Sep 23, 2014 17.10 17.36 17.10 17.20 3,950,838 -0.13(-0.77%)
Sep 22, 2014 17.31 17.45 17.27 17.33 3,920,562 -0.00(-0.03%)
Sep 19, 2014 17.29 17.44 17.21 17.34 8,624,934 +0.12(+0.68%)
Sep 18, 2014 17.08 17.24 17.02 17.22 3,464,988 +0.14(+0.84%)
Sep 17, 2014 16.85 17.15 16.84 17.08 3,784,962 +0.24(+1.45%)
Sep 16, 2014 16.90 16.92 16.70 16.83 5,703,198 -0.06(-0.38%)
Sep 15, 2014 16.67 16.98 16.55 16.90 6,764,100 +0.29(+1.72%)
Sep 12, 2014 16.82 16.83 16.56 16.61 5,813,010 -0.25(-1.48%)
Sep 11, 2014 16.79 16.92 16.74 16.86 4,126,374 +0.11(+0.67%)
Sep 10, 2014 16.58 16.79 16.48 16.75 4,687,668 +0.24(+1.46%)
Sep 09, 2014 16.47 16.62 16.40 16.51 4,463,982 +0.02(+0.15%)
Sep 08, 2014 16.43 16.55 16.41 16.49 8,116,938 -0.00(-0.02%)
Sep 05, 2014 16.38 16.51 16.35 16.49 5,028,180 +0.08(+0.50%)
Sep 04, 2014 16.34 16.48 16.26 16.41 4,645,956 +0.09(+0.54%)
Sep 03, 2014 16.37 16.44 16.27 16.32 5,201,982 +0.06(+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.