Edwards Lifesciences (NY: EW )

117.30 USD +0.71 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 23.95 24.01 23.61 23.74 3,947,580 +0.01(+0.06%)
Jun 29, 2015 24.07 24.35 23.70 23.73 4,700,352 -0.62(-2.55%)
Jun 26, 2015 24.22 24.44 24.07 24.35 6,133,104 +0.24(+1.02%)
Jun 25, 2015 23.94 24.34 23.82 24.10 5,756,598 +0.29(+1.22%)
Jun 24, 2015 24.01 24.18 23.80 23.81 5,742,894 -0.30(-1.22%)
Jun 23, 2015 24.19 24.54 23.98 24.11 5,516,400 +0.05(+0.21%)
Jun 22, 2015 24.53 24.55 23.97 24.05 8,575,830 -0.31(-1.27%)
Jun 19, 2015 24.21 24.43 24.06 24.36 7,557,222 +0.18(+0.74%)
Jun 18, 2015 23.61 24.48 23.51 24.18 13,847,304 +0.58(+2.47%)
Jun 17, 2015 23.00 24.07 22.67 23.60 16,913,142 +0.61(+2.68%)
Jun 16, 2015 22.24 23.05 22.19 22.99 11,986,704 +0.72(+3.23%)
Jun 15, 2015 22.12 22.32 22.00 22.27 3,615,918 +0.00(+0.01%)
Jun 12, 2015 22.42 22.53 22.24 22.26 4,562,142 -0.27(-1.18%)
Jun 11, 2015 22.48 22.74 22.39 22.53 3,697,056 +0.08(+0.35%)
Jun 10, 2015 22.29 22.51 22.16 22.45 3,425,064 +0.23(+1.05%)
Jun 09, 2015 22.37 22.15 22.09 22.22 3,957,438 +0.07(+0.29%)
Jun 08, 2015 22.10 22.34 22.04 22.15 7,120,866 +0.00(+0.01%)
Jun 05, 2015 21.87 22.18 21.73 22.15 4,129,002 +0.22(+0.99%)
Jun 04, 2015 21.84 21.99 21.71 21.93 5,467,764 -0.10(-0.43%)
Jun 03, 2015 21.91 22.11 21.82 22.03 4,128,642 +0.15(+0.70%)
Jun 02, 2015 21.91 22.08 21.74 21.88 5,223,684 -0.16(-0.71%)
Jun 01, 2015 21.80 22.08 21.54 22.03 5,845,950 +0.25(+1.12%)
May 29, 2015 21.81 21.99 21.70 21.79 6,967,278 +0.01(+0.05%)
May 28, 2015 21.67 21.91 21.62 21.77 5,944,380 +0.03(+0.15%)
May 27, 2015 21.47 21.80 21.36 21.74 6,125,484 +0.32(+1.47%)
May 26, 2015 21.72 21.93 21.30 21.43 4,777,380 -0.39(-1.77%)
May 22, 2015 21.87 21.81 21.81 21.81 7,014,000 -0.16(-0.71%)
May 21, 2015 21.99 22.04 21.71 21.97 6,202,530 -0.09(-0.41%)
May 20, 2015 21.90 22.38 21.84 22.06 6,684,174 +0.21(+0.98%)
May 19, 2015 21.67 21.88 21.00 21.85 10,796,226 -0.11(-0.49%)
May 18, 2015 21.93 22.10 21.77 21.95 3,957,060 +0.05(+0.24%)
May 15, 2015 21.76 21.92 21.61 21.90 5,248,512 +0.14(+0.65%)
May 14, 2015 21.51 21.80 21.37 21.76 6,614,340 +0.37(+1.75%)
May 13, 2015 21.83 21.90 21.32 21.39 9,135,504 -0.36(-1.65%)
May 12, 2015 21.85 22.28 21.74 21.75 13,159,674 +0.57(+2.68%)
May 11, 2015 21.00 21.40 21.00 21.18 9,754,638 +0.11(+0.53%)
May 08, 2015 20.79 21.11 20.71 21.07 11,318,994 +0.41(+1.98%)
May 07, 2015 20.79 20.98 20.63 20.66 7,421,232 -0.07(-0.35%)
May 06, 2015 20.64 21.00 20.56 20.73 7,536,660 +0.09(+0.43%)
May 05, 2015 21.15 21.41 20.46 20.64 9,301,182 -0.65(-3.05%)
May 04, 2015 21.27 21.56 21.26 21.29 6,504,672 +0.09(+0.44%)
May 01, 2015 21.19 21.51 21.08 21.20 10,633,014 +0.09(+0.43%)
Apr 30, 2015 21.59 21.83 21.01 21.11 7,431,180 -0.55(-2.55%)
Apr 29, 2015 21.62 21.83 21.50 21.66 6,952,836 +0.01(+0.05%)
Apr 28, 2015 21.82 21.91 21.38 21.65 10,518,954 -0.18(-0.82%)
Apr 27, 2015 23.20 23.24 21.75 21.83 8,501,226 -1.23(-5.32%)
Apr 24, 2015 24.06 24.07 22.72 23.05 13,819,278 -0.60(-2.53%)
Apr 23, 2015 23.46 23.87 23.44 23.65 6,625,398 +0.18(+0.75%)
Apr 22, 2015 23.50 23.58 23.27 23.48 3,558,936 +0.07(+0.28%)
Apr 21, 2015 23.61 23.67 23.38 23.41 5,257,152 -0.13(-0.57%)
Apr 20, 2015 23.51 23.85 23.39 23.55 4,320,864 +0.22(+0.96%)
Apr 17, 2015 23.46 23.52 23.17 23.32 3,965,784 -0.30(-1.26%)
Apr 16, 2015 23.50 23.71 23.46 23.62 2,756,982 +0.07(+0.32%)
Apr 15, 2015 23.83 23.83 23.50 23.55 4,213,506 -0.24(-1.03%)
Apr 14, 2015 23.83 23.94 23.55 23.79 3,742,254 -0.06(-0.24%)
Apr 13, 2015 23.67 24.31 23.63 23.85 5,551,944 +0.24(+1.00%)
Apr 10, 2015 23.33 23.67 23.23 23.61 6,250,044 +0.39(+1.66%)
Apr 09, 2015 23.15 23.33 22.95 23.23 4,819,020 +0.06(+0.25%)
Apr 08, 2015 23.19 23.43 23.01 23.17 5,981,598 +0.05(+0.19%)
Apr 07, 2015 23.33 23.51 23.12 23.12 6,049,260 -0.18(-0.79%)
Apr 06, 2015 23.37 23.44 23.21 23.31 5,367,252 -0.13(-0.54%)
Apr 02, 2015 23.55 23.43 23.43 23.43 10,098,000 -0.01(-0.06%)
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.