Edwards Lifesciences (NY: EW )

109.52 USD -4.97 (-4.34%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 57.62 58.33 57.39 58.03 5,826,600 +0.65(+1.13%)
Sep 27, 2018 57.00 57.51 56.83 57.39 4,980,753 +0.59(+1.04%)
Sep 26, 2018 56.16 57.05 55.77 56.80 5,603,208 +0.68(+1.21%)
Sep 25, 2018 54.05 56.21 53.24 56.12 8,626,722 +0.96(+1.74%)
Sep 24, 2018 53.33 55.32 53.09 55.16 10,980,318 +3.93(+7.67%)
Sep 21, 2018 50.46 51.42 50.40 51.23 5,935,200 +0.74(+1.46%)
Sep 20, 2018 49.67 50.99 49.59 50.49 4,877,763 +0.92(+1.85%)
Sep 19, 2018 48.78 49.64 48.71 49.57 3,661,548 +0.92(+1.90%)
Sep 18, 2018 48.67 48.99 48.50 48.65 2,526,987 -0.11(-0.23%)
Sep 17, 2018 49.36 49.39 48.66 48.76 2,763,621 -0.57(-1.15%)
Sep 14, 2018 48.98 49.39 48.51 49.33 3,798,000 +0.70(+1.44%)
Sep 13, 2018 48.57 49.14 48.39 48.63 2,127,207 +0.32(+0.67%)
Sep 12, 2018 47.95 48.38 47.74 48.31 2,325,132 +0.33(+0.69%)
Sep 11, 2018 47.42 48.15 47.33 47.97 4,142,655 +0.52(+1.10%)
Sep 10, 2018 47.34 47.55 47.08 47.45 2,168,121 +0.34(+0.72%)
Sep 07, 2018 46.81 47.52 46.69 47.11 3,427,200 +0.26(+0.55%)
Sep 06, 2018 46.60 47.02 46.36 46.85 2,622,069 +0.25(+0.54%)
Sep 05, 2018 47.24 47.44 46.42 46.60 3,808,527 -0.87(-1.83%)
Sep 04, 2018 48.15 48.21 47.04 47.47 5,265,036 -0.61(-1.28%)
Aug 31, 2018 48.08 48.08 48.08 0 +0.15(+0.31%)
Aug 30, 2018 47.86 48.26 47.75 47.93 1,992,270 -0.01(-0.02%)
Aug 29, 2018 47.45 48.25 47.34 47.94 3,034,062 +0.61(+1.30%)
Aug 28, 2018 47.16 47.35 46.68 47.33 4,503,126 +0.42(+0.90%)
Aug 27, 2018 47.50 47.87 46.85 46.91 3,240,783 -0.34(-0.71%)
Aug 24, 2018 47.02 47.39 47.02 47.24 2,595,000 +0.23(+0.50%)
Aug 23, 2018 47.08 47.49 46.89 47.01 2,208,447 -0.03(-0.06%)
Aug 22, 2018 46.63 47.11 46.35 47.04 1,829,412 +0.24(+0.51%)
Aug 21, 2018 47.28 47.46 46.55 46.80 2,668,287 -0.14(-0.29%)
Aug 20, 2018 46.71 47.14 46.24 46.94 2,419,788 +0.35(+0.74%)
Aug 17, 2018 46.46 46.74 45.98 46.59 4,260,900 +0.13(+0.27%)
Aug 16, 2018 46.21 47.02 45.85 46.46 4,177,623 +0.51(+1.10%)
Aug 15, 2018 45.58 46.06 44.84 45.96 4,539,156 +0.25(+0.54%)
Aug 14, 2018 45.74 46.10 45.52 45.71 3,061,308 +0.01(+0.01%)
Aug 13, 2018 46.03 46.32 45.60 45.70 2,548,440 -0.32(-0.69%)
Aug 10, 2018 46.19 46.49 45.87 46.02 2,677,800 -0.36(-0.78%)
Aug 09, 2018 46.66 47.06 46.26 46.38 3,092,022 -0.18(-0.39%)
Aug 08, 2018 46.58 46.97 46.34 46.57 4,921,305 -1.02(-2.14%)
Aug 07, 2018 48.01 48.07 47.27 47.58 2,931,012 -0.54(-1.13%)
Aug 06, 2018 48.33 48.90 47.97 48.13 2,619,363 -0.28(-0.57%)
Aug 03, 2018 48.22 48.45 47.63 48.40 2,765,100 +0.06(+0.12%)
Aug 02, 2018 47.59 48.55 47.44 48.35 2,874,465 +0.75(+1.58%)
Aug 01, 2018 47.55 48.15 47.06 47.59 3,210,732 +0.11(+0.23%)
Jul 31, 2018 47.58 47.77 46.63 47.48 5,237,088 +0.09(+0.19%)
Jul 30, 2018 47.11 48.24 46.64 47.39 7,953,408 +0.10(+0.22%)
Jul 27, 2018 48.95 49.00 46.59 47.29 11,378,100 -4.40(-8.51%)
Jul 26, 2018 51.82 52.29 51.51 51.69 3,662,205 -0.02(-0.04%)
Jul 25, 2018 50.88 51.83 50.69 51.71 3,477,099 +0.94(+1.84%)
Jul 24, 2018 51.01 51.18 50.41 50.77 2,899,104 -0.12(-0.24%)
Jul 23, 2018 50.87 51.33 50.42 50.89 2,794,020 +0.02(+0.04%)
Jul 20, 2018 50.01 51.11 50.00 50.87 4,652,664 +0.78(+1.56%)
Jul 19, 2018 49.92 50.51 49.91 50.09 2,565,729 +0.16(+0.31%)
Jul 18, 2018 49.82 50.04 49.54 49.94 2,849,514 +0.20(+0.41%)
Jul 17, 2018 48.78 49.86 48.78 49.73 4,121,160 +0.84(+1.72%)
Jul 16, 2018 49.34 49.34 48.85 48.89 2,275,974 -0.48(-0.98%)
Jul 13, 2018 49.59 48.98 49.38 2,912,100 +0.32(+0.65%)
Jul 12, 2018 48.59 49.18 48.46 49.06 3,070,737 +0.84(+1.74%)
Jul 11, 2018 48.52 48.53 47.97 48.22 5,668,563 -0.80(-1.63%)
Jul 10, 2018 49.05 49.33 48.80 49.02 1,858,905 +0.02(+0.04%)
Jul 09, 2018 49.23 49.49 48.72 49.00 3,556,911 -0.18(-0.37%)
Jul 06, 2018 48.81 49.26 48.58 49.18 2,191,530 +0.36(+0.73%)
Jul 05, 2018 48.87 48.93 48.36 48.82 2,792,616 +0.31(+0.63%)
Jul 03, 2018 48.51 48.51 48.51 0 -0.21(-0.42%)
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.