Edwards Lifesciences (NY: EW )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	113.38	114.01	109.83	112.27	3,518,340	+0.65(+0.58%)
Jul 29, 2021	110.33	111.96	109.96	111.62	3,438,463	+1.56(+1.42%)
Jul 28, 2021	110.00	110.78	109.39	110.06	1,592,785	+0.16(+0.15%)
Jul 27, 2021	109.01	110.14	108.80	109.90	1,781,786	+1.01(+0.93%)
Jul 26, 2021	109.01	109.14	107.88	108.89	2,575,996	-0.51(-0.47%)
Jul 23, 2021	108.08	109.67	107.44	109.40	2,527,915	+2.34(+2.19%)
Jul 22, 2021	106.31	107.10	105.59	107.06	1,195,050	+1.01(+0.95%)
Jul 21, 2021	107.28	107.32	105.30	106.05	2,109,749	-0.53(-0.50%)
Jul 20, 2021	103.36	107.08	103.21	106.58	2,783,511	+3.67(+3.57%)
Jul 19, 2021	105.94	106.10	102.70	102.91	4,677,321	-4.01(-3.75%)
Jul 16, 2021	106.93	107.46	106.14	106.92	5,378,548	+0.58(+0.55%)
Jul 15, 2021	106.57	106.83	105.45	106.34	2,540,305	-0.45(-0.42%)
Jul 14, 2021	106.85	107.55	106.52	106.79	1,755,095	+0.05(+0.05%)
Jul 13, 2021	107.01	107.04	105.89	106.74	1,378,833	-0.10(-0.09%)
Jul 12, 2021	107.48	107.70	106.21	106.84	2,420,126	-0.67(-0.62%)
Jul 09, 2021	108.41	109.01	107.10	107.51	1,567,295	-0.68(-0.63%)
Jul 08, 2021	106.72	108.29	106.11	108.19	1,805,539	+0.31(+0.29%)
Jul 07, 2021	106.89	108.07	105.97	107.88	2,495,504	+1.42(+1.33%)
Jul 06, 2021	106.58	106.58	105.07	106.46	2,204,955	-0.13(-0.12%)
Jul 02, 2021	105.30	106.73	105.06	106.59	1,838,134	+1.78(+1.70%)
Jul 01, 2021	103.60	105.00	103.53	104.81	2,661,718	+1.24(+1.20%)
Jun 30, 2021	103.96	104.64	103.24	103.57	2,517,468	-0.02(-0.02%)
Jun 29, 2021	102.57	103.79	102.19	103.59	1,989,409	+1.01(+0.98%)
Jun 28, 2021	103.64	104.00	101.74	102.58	4,900,490	-0.99(-0.96%)
Jun 25, 2021	104.11	104.73	103.19	103.57	2,947,588	-0.23(-0.22%)
Jun 24, 2021	105.53	105.58	103.72	103.80	1,849,111	-0.96(-0.92%)
Jun 23, 2021	104.25	105.10	104.25	104.76	2,068,759	+0.24(+0.23%)
Jun 22, 2021	102.88	104.74	102.75	104.52	2,542,191	+1.68(+1.63%)
Jun 21, 2021	101.46	103.28	100.43	102.84	2,059,344	+2.13(+2.11%)
Jun 18, 2021	100.12	101.53	100.07	100.71	3,222,641	-0.28(-0.28%)
Jun 17, 2021	99.98	101.21	99.76	100.99	2,538,698	+0.85(+0.85%)
Jun 16, 2021	100.74	101.21	99.53	100.14	2,511,037	-0.14(-0.14%)
Jun 15, 2021	101.17	101.28	99.91	100.28	1,503,093	-0.68(-0.67%)
Jun 14, 2021	99.91	101.00	99.58	100.96	2,024,304	+0.97(+0.97%)
Jun 11, 2021	99.55	100.10	99.06	99.99	2,843,708	+0.05(+0.05%)
Jun 10, 2021	97.24	99.95	97.16	99.94	2,938,310	+2.86(+2.95%)
Jun 09, 2021	97.45	97.83	96.82	97.08	1,889,514	+0.10(+0.10%)
Jun 08, 2021	96.98	97.40	95.88	96.98	1,898,343	+0.64(+0.66%)
Jun 07, 2021	95.84	98.04	95.76	96.34	1,944,655	+0.47(+0.49%)
Jun 04, 2021	95.15	96.35	95.07	95.87	2,132,986	+1.53(+1.62%)
Jun 03, 2021	92.80	94.59	92.59	94.34	2,212,232	+0.96(+1.03%)
Jun 02, 2021	94.89	95.13	93.08	93.38	1,791,790	-1.74(-1.83%)
Jun 01, 2021	96.69	96.70	94.75	95.12	2,010,637	-0.78(-0.81%)
May 28, 2021	95.29	96.44	95.27	95.90	2,097,786	+1.55(+1.64%)
May 27, 2021	95.80	95.82	94.31	94.35	3,854,683	-1.65(-1.72%)
May 26, 2021	97.28	97.28	94.68	96.00	2,308,367	-0.68(-0.70%)
May 25, 2021	95.96	96.76	95.81	96.68	2,230,765	+1.23(+1.29%)
May 24, 2021	95.00	96.47	94.92	95.45	3,147,132	+1.25(+1.33%)
May 21, 2021	93.13	94.63	93.13	94.20	3,472,783	+1.40(+1.51%)
May 20, 2021	91.02	93.27	91.02	92.80	2,203,924	+2.12(+2.34%)
May 19, 2021	89.18	90.70	88.96	90.68	1,974,313	+0.61(+0.68%)
May 18, 2021	90.25	91.06	89.61	90.07	1,552,212	+0.22(+0.24%)
May 17, 2021	89.23	90.21	89.12	89.85	3,412,837	+0.36(+0.40%)
May 14, 2021	88.30	89.94	88.01	89.49	2,074,785	+1.55(+1.76%)
May 13, 2021	88.08	88.62	87.36	87.94	1,094,041	+0.47(+0.54%)
May 12, 2021	88.56	88.88	87.32	87.47	1,905,773	-2.04(-2.28%)
May 11, 2021	89.17	90.20	88.66	89.51	2,175,293	-0.89(-0.98%)
May 10, 2021	92.22	92.39	90.25	90.40	2,356,494	-1.77(-1.92%)
May 07, 2021	91.87	93.67	91.80	92.17	2,255,078	+0.42(+0.46%)
May 06, 2021	91.48	91.87	90.36	91.75	2,402,801	-0.02(-0.02%)
May 05, 2021	92.87	93.72	90.24	91.77	2,456,264	-1.54(-1.65%)
May 04, 2021	94.13	94.13	92.48	93.31	2,511,438	-1.32(-1.39%)
May 03, 2021	95.85	95.99	94.20	94.63	2,327,471	-0.89(-0.93%)
Apr 30, 2021	95.92	96.42	94.85	95.52	2,252,700	-0.74(-0.77%)
Apr 29, 2021	97.30	97.39	96.01	96.26	2,347,155	-0.52(-0.54%)
Apr 28, 2021	96.33	97.01	95.86	96.78	2,405,377	+0.63(+0.66%)
Apr 27, 2021	95.93	96.62	95.66	96.15	2,094,910	+0.12(+0.12%)
Apr 26, 2021	97.28	97.55	95.51	96.03	2,954,355	-1.42(-1.46%)
Apr 23, 2021	96.27	98.11	96.05	97.45	2,422,800	+1.30(+1.35%)
Apr 22, 2021	94.53	96.39	93.76	96.15	4,049,800	+0.91(+0.96%)
Apr 21, 2021	90.31	95.96	90.31	95.24	7,071,278	+5.61(+6.26%)
Apr 20, 2021	88.76	91.03	88.73	89.63	3,943,039	+1.07(+1.21%)
Apr 19, 2021	88.37	89.03	87.81	88.56	2,671,586	-0.46(-0.52%)
Apr 16, 2021	88.57	89.13	87.66	89.02	6,863,600	+1.02(+1.16%)
Apr 15, 2021	86.45	88.39	86.45	88.00	1,860,685	+1.75(+2.03%)
Apr 14, 2021	86.36	87.66	86.14	86.25	1,963,302	-0.19(-0.22%)
Apr 13, 2021	85.54	86.81	85.39	86.44	2,042,702	+0.62(+0.72%)
Apr 12, 2021	85.75	86.53	85.43	85.82	2,600,493	-0.17(-0.20%)
Apr 09, 2021	84.51	86.00	83.80	85.99	2,550,800	+1.83(+2.17%)
Apr 08, 2021	84.88	85.14	84.03	84.16	2,461,223	+0.04(+0.05%)
Apr 07, 2021	85.44	85.99	84.02	84.12	2,549,097	-1.29(-1.51%)
Apr 06, 2021	85.20	86.55	85.19	85.41	2,324,611	-0.33(-0.38%)
Apr 05, 2021	84.91	86.24	84.48	85.74	2,555,407	+1.90(+2.27%)
Apr 01, 2021	83.98	84.44	83.12	83.84	2,424,000	+0.20(+0.24%)
Mar 31, 2021	83.35	84.33	83.17	83.64	3,567,596	+0.79(+0.95%)
Mar 30, 2021	82.09	83.21	81.97	82.85	3,001,483	+0.42(+0.51%)
Mar 29, 2021	82.14	83.18	81.20	82.43	2,376,108	+0.13(+0.16%)
Mar 26, 2021	80.75	82.41	80.21	82.30	2,784,700	+1.75(+2.17%)
Mar 25, 2021	80.33	80.80	79.30	80.55	2,758,499	+0.34(+0.42%)
Mar 24, 2021	80.00	80.93	79.66	80.21	2,494,522	+0.44(+0.55%)
Mar 23, 2021	79.69	80.81	79.31	79.77	2,390,843	+0.11(+0.14%)
Mar 22, 2021	78.99	80.42	78.80	79.66	2,497,138	+0.25(+0.31%)
Mar 19, 2021	78.67	80.14	78.44	79.41	3,508,100	+0.73(+0.93%)
Mar 18, 2021	80.00	80.20	78.58	78.68	2,363,297	-1.70(-2.11%)
Mar 17, 2021	81.01	81.21	79.72	80.38	2,303,903	-0.88(-1.08%)
Mar 16, 2021	81.31	82.18	80.62	81.26	2,494,875	+0.12(+0.15%)
Mar 15, 2021	81.66	82.10	80.79	81.14	3,764,037	-0.93(-1.13%)
Mar 12, 2021	83.07	83.24	81.96	82.07	1,865,500	-0.90(-1.08%)
Mar 11, 2021	83.64	84.39	82.59	82.97	1,996,144	-0.01(-0.01%)
Mar 10, 2021	82.64	84.96	82.25	82.98	2,771,812	+0.96(+1.17%)
Mar 09, 2021	81.12	83.42	80.90	82.02	2,293,784	+1.70(+2.12%)
Mar 08, 2021	81.37	82.38	80.29	80.32	2,779,857	-1.40(-1.71%)
Mar 05, 2021	82.29	82.49	78.86	81.72	2,771,500	-0.16(-0.20%)
Mar 04, 2021	84.25	84.88	81.23	81.88	2,762,486	-2.37(-2.81%)
Mar 03, 2021	85.78	86.41	84.24	84.25	2,514,252	-2.03(-2.35%)
Mar 02, 2021	86.00	86.88	85.48	86.28	3,315,769	+0.51(+0.59%)
Mar 01, 2021	83.99	85.79	83.99	85.77	3,181,689	+2.67(+3.21%)
Feb 26, 2021	84.35	84.35	82.71	83.10	2,641,800	-0.87(-1.04%)
Feb 25, 2021	84.15	85.09	82.92	83.97	2,107,294	-0.48(-0.57%)
Feb 24, 2021	85.28	86.08	84.44	84.45	1,931,845	-0.77(-0.90%)
Feb 23, 2021	83.63	85.63	82.44	85.22	4,287,124	+1.88(+2.26%)
Feb 22, 2021	83.81	84.00	82.76	83.34	3,201,132	-0.97(-1.15%)
Feb 19, 2021	85.59	85.82	83.99	84.31	4,797,400	-0.93(-1.09%)
Feb 18, 2021	84.44	86.10	83.26	85.24	2,293,702	+0.17(+0.20%)
Feb 17, 2021	86.43	86.85	84.78	85.07	2,399,382	-1.91(-2.20%)
Feb 16, 2021	88.20	88.20	86.13	86.98	2,274,523	-0.67(-0.76%)
Feb 12, 2021	87.27	87.82	86.68	87.65	2,094,000	-0.42(-0.48%)
Feb 11, 2021	86.81	88.11	86.22	88.07	2,220,741	+1.68(+1.94%)
Feb 10, 2021	86.01	86.74	85.62	86.39	2,713,615	+0.59(+0.69%)
Feb 09, 2021	86.30	86.93	85.37	85.80	1,486,189	-0.28(-0.33%)
Feb 08, 2021	85.15	86.32	84.61	86.08	2,167,798	+0.98(+1.15%)
Feb 05, 2021	85.96	86.19	85.02	85.10	1,969,500	-0.33(-0.39%)
Feb 04, 2021	84.54	86.16	84.02	85.43	2,441,664	+1.57(+1.87%)
Feb 03, 2021	83.51	84.12	82.45	83.86	2,174,620	-0.11(-0.13%)
Feb 02, 2021	82.22	84.72	82.01	83.97	2,515,007	+2.05(+2.50%)
Feb 01, 2021	83.54	83.87	81.85	81.92	2,126,074	-0.66(-0.80%)
Jan 29, 2021	83.01	83.50	81.62	82.58	4,292,100	-0.80(-0.96%)
Jan 28, 2021	82.06	85.60	82.01	83.38	5,276,398	-1.46(-1.72%)
Jan 27, 2021	85.80	85.99	84.23	84.84	3,289,804	-1.70(-1.96%)
Jan 26, 2021	84.60	87.84	84.03	86.54	2,186,606	+0.65(+0.76%)
Jan 25, 2021	85.39	86.31	84.60	85.89	3,297,673	+0.37(+0.43%)
Jan 22, 2021	86.98	87.38	85.21	85.52	3,278,900	-1.71(-1.96%)
Jan 21, 2021	88.17	88.89	86.55	87.23	1,796,205	-0.87(-0.99%)
Jan 20, 2021	88.32	88.64	87.37	88.10	3,561,764	+0.19(+0.22%)
Jan 19, 2021	88.67	89.43	87.80	87.91	1,976,589	+0.04(+0.05%)
Jan 15, 2021	87.27	88.15	86.84	87.87	3,128,900	+0.38(+0.43%)
Jan 14, 2021	89.31	89.65	87.30	87.49	2,881,318	-1.77(-1.98%)
Jan 13, 2021	87.55	89.52	87.35	89.26	1,809,624	+1.41(+1.61%)
Jan 12, 2021	89.28	89.66	87.60	87.85	2,193,720	-1.52(-1.70%)
Jan 11, 2021	90.21	90.33	89.14	89.37	2,107,111	-1.30(-1.43%)
Jan 08, 2021	90.04	91.37	89.62	90.67	1,997,700	+1.23(+1.38%)
Jan 07, 2021	87.53	89.60	86.79	89.44	2,494,005	+2.24(+2.57%)
Jan 06, 2021	87.68	88.45	86.60	87.20	3,185,752	-1.24(-1.40%)
Jan 05, 2021	88.85	89.42	88.01	88.44	2,720,473	-0.48(-0.54%)
Jan 04, 2021	91.50	91.73	87.88	88.92	2,368,175	-2.31(-2.53%)
Dec 31, 2020		91.23	91.23	91.23	1,115,841	+1.59(+1.77%)
Dec 30, 2020	90.50	90.76	89.29	89.64	1,115,841	-0.36(-0.40%)
Dec 29, 2020	91.39	92.08	89.93	90.00	1,476,521	-0.58(-0.64%)
Dec 28, 2020	88.89	90.78	88.89	90.58	1,451,405	+1.95(+2.20%)
Dec 24, 2020	88.52	88.99	88.15	88.63	441,500	+0.35(+0.40%)
Dec 23, 2020	88.50	90.06	88.27	88.28	1,598,329	+0.28(+0.32%)
Dec 22, 2020	85.79	88.44	85.28	88.00	2,183,560	+2.36(+2.76%)
Dec 21, 2020	85.19	85.75	83.21	85.64	2,327,420	-1.18(-1.36%)
Dec 18, 2020	86.44	87.20	85.77	86.82	6,067,600	+0.30(+0.35%)
Dec 17, 2020	85.00	86.59	84.66	86.52	1,688,963	+1.43(+1.68%)
Dec 16, 2020	83.88	86.08	83.72	85.09	1,816,482	-0.06(-0.07%)
Dec 15, 2020	84.77	85.48	83.69	85.15	2,739,695	+1.58(+1.89%)
Dec 14, 2020	84.53	85.80	83.51	83.57	2,407,374	-0.61(-0.72%)
Dec 11, 2020	86.20	86.27	83.65	84.18	2,202,200	-2.56(-2.95%)
Dec 10, 2020	85.03	87.77	84.82	86.74	2,619,418	+1.71(+2.01%)
Dec 09, 2020	85.50	86.00	83.90	85.03	2,898,703	-0.37(-0.43%)
Dec 08, 2020	85.98	86.07	84.32	85.40	1,995,363	-0.66(-0.77%)
Dec 07, 2020	85.70	86.54	85.14	86.06	2,775,039	+0.30(+0.35%)
Dec 04, 2020	84.23	85.96	83.71	85.76	2,413,200	+2.11(+2.52%)
Dec 03, 2020	83.90	84.78	83.38	83.65	1,697,274	-0.82(-0.97%)
Dec 02, 2020	83.67	84.81	83.17	84.47	1,500,478	+0.59(+0.70%)

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.