Edwards Lifesciences (NY: EW )

110.06 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 25.85 26.41 25.70 26.19 8,489,604 +0.36(+1.39%)
Oct 29, 2015 25.59 26.00 25.45 25.83 6,635,064 +0.16(+0.62%)
Oct 28, 2015 25.15 25.72 24.96 25.68 6,844,218 +0.51(+2.03%)
Oct 27, 2015 25.92 26.14 24.88 25.16 15,868,338 +0.68(+2.76%)
Oct 26, 2015 25.07 25.23 24.28 24.49 12,769,638 -0.49(-1.97%)
Oct 23, 2015 24.93 25.18 24.30 24.98 11,169,318 +0.22(+0.87%)
Oct 22, 2015 24.99 25.24 24.29 24.76 8,155,944 -0.06(-0.22%)
Oct 21, 2015 25.37 25.37 24.31 24.82 7,548,162 -0.38(-1.51%)
Oct 20, 2015 25.17 25.32 24.97 25.20 4,286,622 -0.03(-0.13%)
Oct 19, 2015 25.21 25.33 25.00 25.23 5,232,660 +0.02(+0.08%)
Oct 16, 2015 24.62 25.24 24.54 25.21 8,436,246 +0.69(+2.81%)
Oct 15, 2015 24.11 24.64 23.99 24.52 8,207,400 +0.46(+1.90%)
Oct 14, 2015 24.18 24.57 23.98 24.07 7,098,096 -0.03(-0.12%)
Oct 13, 2015 24.65 24.65 24.06 24.10 12,322,434 -0.83(-3.31%)
Oct 12, 2015 24.73 25.05 24.56 24.92 6,680,094 +0.22(+0.88%)
Oct 09, 2015 24.38 24.80 24.38 24.70 9,832,380 +0.32(+1.33%)
Oct 08, 2015 24.07 24.45 23.86 24.38 6,357,300 +0.17(+0.68%)
Oct 07, 2015 24.17 24.23 23.54 24.21 12,757,824 +0.16(+0.67%)
Oct 06, 2015 24.79 25.03 24.01 24.05 12,581,778 -0.84(-3.39%)
Oct 05, 2015 25.76 25.76 24.77 24.89 13,761,108 -0.86(-3.35%)
Oct 02, 2015 24.67 25.79 24.50 25.76 11,945,124 +0.92(+3.72%)
Oct 01, 2015 23.59 24.88 23.44 24.83 14,404,452 +1.14(+4.80%)
Sep 30, 2015 23.26 23.73 23.07 23.70 9,281,766 +0.73(+3.18%)
Sep 29, 2015 22.39 23.06 22.22 22.96 9,251,772 +0.65(+2.91%)
Sep 28, 2015 22.88 22.91 22.19 22.32 12,616,548 -0.58(-2.52%)
Sep 25, 2015 23.51 23.67 22.70 22.89 5,586,432 -0.50(-2.12%)
Sep 24, 2015 23.46 23.59 23.25 23.39 4,200,546 -0.21(-0.90%)
Sep 23, 2015 23.65 23.82 23.54 23.60 5,027,856 -0.09(-0.37%)
Sep 22, 2015 23.41 23.80 23.21 23.69 6,244,950 +0.09(+0.39%)
Sep 21, 2015 23.96 24.14 23.33 23.60 5,343,924 -0.20(-0.82%)
Sep 18, 2015 23.46 23.90 23.44 23.79 10,607,688 +0.19(+0.81%)
Sep 17, 2015 23.41 23.89 23.35 23.60 3,957,282 +0.17(+0.73%)
Sep 16, 2015 23.36 23.56 23.17 23.43 3,815,004 +0.01(+0.06%)
Sep 15, 2015 23.15 23.44 23.01 23.42 5,932,482 +0.25(+1.08%)
Sep 14, 2015 23.19 23.30 23.01 23.17 4,390,632 -0.02(-0.09%)
Sep 11, 2015 22.90 23.19 22.76 23.19 4,286,574 +0.15(+0.67%)
Sep 10, 2015 22.89 23.22 22.86 23.04 4,423,914 +0.12(+0.50%)
Sep 09, 2015 23.50 23.50 22.87 22.92 6,950,250 -0.36(-1.55%)
Sep 08, 2015 23.07 23.32 22.70 23.28 6,285,222 +0.60(+2.64%)
Sep 04, 2015 22.70 22.68 22.68 22.68 7,714,800 -0.24(-1.06%)
Sep 03, 2015 23.26 23.50 22.84 22.93 4,522,278 -0.25(-1.06%)
Sep 02, 2015 22.89 23.18 22.62 23.17 6,552,030 +0.59(+2.63%)
Sep 01, 2015 22.97 23.15 22.38 22.58 10,454,562 -0.90(-3.84%)
Aug 31, 2015 24.06 24.36 23.47 23.48 6,056,904 -0.64(-2.64%)
Aug 28, 2015 24.18 24.48 23.70 24.12 9,325,980 -0.15(-0.61%)
Aug 27, 2015 23.44 24.37 23.42 24.26 9,575,748 +0.91(+3.88%)
Aug 26, 2015 23.03 23.41 22.48 23.36 7,597,650 +0.73(+3.24%)
Aug 25, 2015 23.01 23.41 22.62 22.62 8,569,104 +0.30(+1.36%)
Aug 24, 2015 22.17 22.92 20.84 22.32 11,985,726 -0.99(-4.25%)
Aug 21, 2015 23.64 23.70 23.30 23.31 8,554,818 -0.51(-2.12%)
Aug 20, 2015 24.03 24.16 23.82 23.82 6,015,852 -0.49(-2.04%)
Aug 19, 2015 24.03 24.45 23.79 24.31 5,329,692 +0.10(+0.41%)
Aug 18, 2015 24.05 24.56 23.91 24.21 6,923,322 +0.08(+0.35%)
Aug 17, 2015 23.79 24.16 23.66 24.13 4,334,064 +0.25(+1.03%)
Aug 14, 2015 24.02 24.17 23.79 23.88 4,199,070 -0.18(-0.76%)
Aug 13, 2015 23.97 24.22 23.78 24.07 4,325,196 +0.05(+0.19%)
Aug 12, 2015 23.87 24.15 23.52 24.02 6,113,040 +0.05(+0.22%)
Aug 11, 2015 23.93 24.15 23.82 23.97 4,385,844 -0.12(-0.48%)
Aug 10, 2015 24.16 24.48 24.02 24.08 3,815,214 +0.10(+0.40%)
Aug 07, 2015 24.07 24.20 23.67 23.99 5,721,828 -0.06(-0.25%)
Aug 06, 2015 25.00 25.32 23.94 24.05 8,753,934 -0.97(-3.89%)
Aug 05, 2015 24.92 25.14 24.87 25.02 5,850,450 +0.12(+0.50%)
Aug 04, 2015 25.22 25.30 24.87 24.89 5,410,914 -0.29(-1.14%)
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.