MENU

Edwards Lifesciences (NY: EW )

76.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 129.69 127.38 127.38 127.38 830,000 -1.89(-1.46%)
Dec 30, 2014 129.53 130.69 129.11 129.27 403,592 -0.15(-0.12%)
Dec 29, 2014 129.19 129.89 128.10 129.42 383,998 -0.48(-0.37%)
Dec 26, 2014 130.93 131.24 129.56 129.90 256,715 -0.85(-0.65%)
Dec 24, 2014 129.76 130.75 130.75 130.75 495,800 +1.17(+0.90%)
Dec 23, 2014 133.25 133.32 128.45 129.58 645,033 -2.89(-2.18%)
Dec 22, 2014 133.22 134.24 131.50 132.47 711,611 -0.74(-0.56%)
Dec 19, 2014 132.14 133.75 131.73 133.21 1,515,423 +1.81(+1.38%)
Dec 18, 2014 130.96 131.43 129.89 131.40 1,290,040 +1.66(+1.28%)
Dec 17, 2014 125.96 130.01 125.62 129.74 1,311,441 +4.30(+3.43%)
Dec 16, 2014 126.67 128.57 125.34 125.44 1,063,704 -1.57(-1.24%)
Dec 15, 2014 129.92 130.09 126.73 127.01 1,583,106 -1.86(-1.44%)
Dec 12, 2014 130.96 132.28 128.81 128.87 944,165 -3.20(-2.42%)
Dec 11, 2014 131.05 133.44 130.76 132.07 1,260,061 +1.70(+1.30%)
Dec 10, 2014 133.95 133.95 130.11 130.37 952,661 -3.11(-2.33%)
Dec 09, 2014 131.12 134.00 131.01 133.48 1,389,539 +1.35(+1.02%)
Dec 08, 2014 130.00 134.29 130.00 132.13 1,944,498 +2.42(+1.87%)
Dec 05, 2014 130.00 130.12 129.44 129.71 1,270,798 -0.29(-0.22%)
Dec 04, 2014 131.06 132.00 129.78 130.00 825,335 -1.46(-1.11%)
Dec 03, 2014 132.65 132.80 131.16 131.46 664,615 -0.94(-0.71%)
Dec 02, 2014 130.35 132.60 129.40 132.40 826,885 +3.01(+2.33%)
Dec 01, 2014 129.59 131.07 128.30 129.39 612,734 -0.29(-0.22%)
Nov 28, 2014 129.58 131.27 129.09 129.68 307,464 +0.52(+0.40%)
Nov 26, 2014 127.75 129.16 129.16 129.16 1,333,400 +1.59(+1.25%)
Nov 25, 2014 127.70 128.90 127.32 127.57 912,011 +0.05(+0.04%)
Nov 24, 2014 124.72 127.97 123.84 127.52 1,536,763 +4.02(+3.26%)
Nov 21, 2014 126.20 126.90 123.24 123.50 993,493 -1.89(-1.51%)
Nov 20, 2014 124.26 125.48 122.90 125.39 549,071 -0.20(-0.16%)
Nov 19, 2014 127.46 127.48 124.93 125.59 761,427 -2.29(-1.79%)
Nov 18, 2014 126.52 127.96 126.05 127.88 485,418 +1.65(+1.31%)
Nov 17, 2014 124.47 126.62 124.35 126.23 700,759 +1.73(+1.39%)
Nov 14, 2014 124.18 124.94 123.26 124.50 786,331 -0.05(-0.04%)
Nov 13, 2014 122.91 124.86 122.91 124.55 741,002 +1.60(+1.30%)
Nov 12, 2014 124.59 124.59 122.44 122.95 995,909 -1.84(-1.47%)
Nov 11, 2014 124.98 125.35 124.16 124.79 423,230 +0.19(+0.15%)
Nov 10, 2014 122.76 124.60 122.73 124.60 682,483 +1.84(+1.50%)
Nov 07, 2014 123.34 123.34 121.93 122.76 1,045,674 -0.81(-0.66%)
Nov 06, 2014 120.72 123.68 120.58 123.57 793,842 +2.47(+2.04%)
Nov 05, 2014 120.26 121.20 118.89 121.10 890,808 +1.32(+1.10%)
Nov 04, 2014 120.10 120.83 119.31 119.78 1,078,264 -0.15(-0.13%)
Nov 03, 2014 120.87 121.03 119.77 119.93 816,517 -0.99(-0.82%)
Oct 31, 2014 121.58 122.00 120.29 120.92 639,820 +0.64(+0.53%)
Oct 30, 2014 119.63 120.51 119.06 120.28 659,768 +0.28(+0.23%)
Oct 29, 2014 118.25 120.12 118.01 120.00 1,392,696 +1.72(+1.45%)
Oct 28, 2014 117.05 118.84 116.03 118.28 998,472 +1.26(+1.08%)
Oct 27, 2014 116.56 116.76 115.56 117.02 1,388,250 +0.26(+0.22%)
Oct 24, 2014 113.50 117.94 113.22 116.76 2,819,470 +11.57(+11.00%)
Oct 23, 2014 105.65 107.87 104.44 105.19 1,470,431 -0.07(-0.07%)
Oct 22, 2014 106.22 106.66 104.39 105.26 834,541 -0.55(-0.52%)
Oct 21, 2014 102.27 106.17 102.27 105.81 871,992 +3.94(+3.87%)
Oct 20, 2014 99.06 101.92 98.69 101.87 902,790 +2.87(+2.90%)
Oct 17, 2014 98.80 100.43 98.30 99.00 1,165,646 +0.97(+0.99%)
Oct 16, 2014 98.18 99.08 97.10 98.03 1,262,373 -1.98(-1.98%)
Oct 15, 2014 101.40 101.75 98.88 100.01 1,317,397 -2.46(-2.40%)
Oct 14, 2014 104.00 104.96 101.83 102.47 1,124,634 -0.86(-0.83%)
Oct 13, 2014 104.76 105.48 103.22 103.33 711,097 -1.26(-1.20%)
Oct 10, 2014 105.91 107.45 104.55 104.59 714,501 -1.08(-1.02%)
Oct 09, 2014 106.83 108.05 105.60 105.67 813,689 -1.02(-0.96%)
Oct 08, 2014 106.35 106.79 105.66 106.69 852,554 +0.68(+0.64%)
Oct 07, 2014 106.40 106.82 105.72 106.01 725,081 -0.90(-0.84%)
Oct 06, 2014 107.00 108.73 106.63 106.91 863,174 +0.73(+0.69%)
Oct 03, 2014 104.73 106.49 104.62 106.18 709,021 +1.90(+1.82%)
Oct 02, 2014 103.26 104.46 102.85 104.28 707,044 +0.89(+0.86%)
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.
TOP
Email a Story