Edwards Lifesciences (NY: EW )

116.03 USD -4.04 (-3.36%)
Streaming Delayed Price Updated: 12:48 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.