Edwards Lifesciences (NY: EW )

112.27 USD +0.65 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 22.40 22.53 22.17 22.17 7,015,290 -0.31(-1.39%)
Feb 26, 2015 22.37 22.58 22.33 22.48 3,770,946 +0.14(+0.63%)
Feb 25, 2015 22.28 22.50 22.26 22.34 4,034,436 +0.01(+0.04%)
Feb 24, 2015 22.31 22.50 22.22 22.33 4,147,254 -0.04(-0.19%)
Feb 23, 2015 22.41 22.48 22.27 22.38 3,608,214 -0.04(-0.16%)
Feb 20, 2015 22.22 22.44 21.99 22.41 4,543,704 +0.12(+0.55%)
Feb 19, 2015 22.39 22.50 22.25 22.29 4,071,930 -0.08(-0.37%)
Feb 18, 2015 22.21 22.46 22.17 22.37 5,574,054 +0.20(+0.89%)
Feb 17, 2015 22.35 22.45 22.01 22.17 3,972,972 -0.20(-0.89%)
Feb 13, 2015 22.12 22.37 22.37 22.37 12,808,800 +0.32(+1.43%)
Feb 12, 2015 22.06 22.14 21.76 22.06 4,316,844 +0.12(+0.57%)
Feb 11, 2015 21.62 21.98 21.56 21.93 5,505,528 +0.25(+1.17%)
Feb 10, 2015 21.73 21.85 21.54 21.68 5,372,040 +0.33(+1.55%)
Feb 09, 2015 22.06 22.14 21.29 21.35 6,563,634 -0.76(-3.42%)
Feb 06, 2015 22.46 22.79 21.99 22.10 7,829,886 -0.37(-1.64%)
Feb 05, 2015 22.50 22.81 22.44 22.47 6,336,522 -0.00(-0.01%)
Feb 04, 2015 21.51 22.93 21.42 22.48 12,419,526 +1.31(+6.18%)
Feb 03, 2015 21.06 21.25 20.66 21.17 8,429,286 +0.25(+1.21%)
Feb 02, 2015 20.95 21.23 20.76 20.91 9,238,032 +0.02(+0.10%)
Jan 30, 2015 21.42 21.49 20.78 20.89 12,490,110 -0.66(-3.04%)
Jan 29, 2015 21.49 21.60 21.30 21.55 4,707,006 +0.07(+0.32%)
Jan 28, 2015 21.66 21.85 21.46 21.48 3,775,194 -0.09(-0.39%)
Jan 27, 2015 21.53 21.74 21.52 21.56 3,274,272 -0.13(-0.58%)
Jan 26, 2015 21.58 21.73 21.47 21.69 5,993,280 +0.08(+0.39%)
Jan 23, 2015 21.77 21.81 21.58 21.61 4,619,760 -0.12(-0.54%)
Jan 22, 2015 21.63 21.81 21.26 21.72 6,968,064 +0.24(+1.13%)
Jan 21, 2015 21.40 21.57 21.27 21.48 5,327,700 +0.07(+0.33%)
Jan 20, 2015 21.71 21.98 21.34 21.41 5,898,864 -0.12(-0.54%)
Jan 16, 2015 21.39 21.55 21.20 21.53 5,928,948 +0.10(+0.44%)
Jan 15, 2015 22.10 22.19 21.41 21.43 7,651,968 -0.51(-2.34%)
Jan 14, 2015 21.95 22.18 21.84 21.95 4,680,366 -0.32(-1.46%)
Jan 13, 2015 22.72 22.86 22.11 22.27 4,504,872 -0.28(-1.23%)
Jan 12, 2015 22.29 22.58 22.14 22.55 6,817,464 +0.35(+1.60%)
Jan 09, 2015 22.19 22.33 22.01 22.19 5,044,500 +0.00(+0.01%)
Jan 08, 2015 21.84 22.25 21.76 22.19 6,955,542 +0.53(+2.42%)
Jan 07, 2015 21.37 21.75 21.21 21.67 4,652,340 +0.50(+2.35%)
Jan 06, 2015 21.16 21.47 20.90 21.17 5,000,940 -0.13(-0.59%)
Jan 05, 2015 21.10 21.54 21.08 21.30 3,829,602 +0.01(+0.05%)
Jan 02, 2015 21.36 21.64 21.10 21.29 3,647,340 +0.06(+0.27%)
Dec 31, 2014 21.61 21.23 21.23 21.23 4,980,000 -0.32(-1.46%)
Dec 30, 2014 21.59 21.78 21.52 21.55 2,421,552 -0.02(-0.12%)
Dec 29, 2014 21.53 21.65 21.35 21.57 2,303,988 -0.08(-0.37%)
Dec 26, 2014 21.82 21.87 21.59 21.65 1,540,290 -0.14(-0.65%)
Dec 24, 2014 21.63 21.79 21.79 21.79 2,974,800 +0.20(+0.90%)
Dec 23, 2014 22.21 22.22 21.41 21.60 3,870,198 -0.48(-2.18%)
Dec 22, 2014 22.20 22.37 21.92 22.08 4,269,666 -0.12(-0.56%)
Dec 19, 2014 22.02 22.29 21.95 22.20 9,092,538 +0.30(+1.38%)
Dec 18, 2014 21.83 21.90 21.65 21.90 7,740,240 +0.28(+1.28%)
Dec 17, 2014 20.99 21.67 20.94 21.62 7,868,646 +0.72(+3.43%)
Dec 16, 2014 21.11 21.43 20.89 20.91 6,382,224 -0.26(-1.24%)
Dec 15, 2014 21.65 21.68 21.12 21.17 9,498,636 -0.31(-1.44%)
Dec 12, 2014 21.83 22.05 21.47 21.48 5,664,990 -0.53(-2.42%)
Dec 11, 2014 21.84 22.24 21.79 22.01 7,560,366 +0.28(+1.30%)
Dec 10, 2014 22.32 22.32 21.68 21.73 5,715,966 -0.52(-2.33%)
Dec 09, 2014 21.85 22.33 21.83 22.25 8,337,234 +0.22(+1.02%)
Dec 08, 2014 21.67 22.38 21.67 22.02 11,666,988 +0.40(+1.87%)
Dec 05, 2014 21.67 21.69 21.57 21.62 7,624,788 -0.05(-0.22%)
Dec 04, 2014 21.84 22.00 21.63 21.67 4,952,010 -0.24(-1.11%)
Dec 03, 2014 22.11 22.13 21.86 21.91 3,987,690 -0.16(-0.71%)
Dec 02, 2014 21.73 22.10 21.57 22.07 4,961,310 +0.50(+2.33%)
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.