MENU

Edwards Lifesciences (NY: EW )

72.55 +0.28 (+0.39%)
Streaming Delayed Price Updated: 3:37 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 168.59 171.57 168.17 169.29 1,409,648 +0.70(+0.42%)
Feb 27, 2019 167.22 169.48 167.14 168.59 686,183 +0.46(+0.27%)
Feb 26, 2019 169.74 170.38 167.23 168.13 1,429,043 -2.31(-1.36%)
Feb 25, 2019 172.75 173.51 169.38 170.44 1,529,767 -2.07(-1.20%)
Feb 22, 2019 173.56 175.07 172.04 172.51 1,431,700 -1.43(-0.82%)
Feb 21, 2019 176.34 176.47 172.71 173.94 1,469,718 -2.74(-1.55%)
Feb 20, 2019 177.92 178.12 176.00 176.68 921,473 -0.35(-0.20%)
Feb 19, 2019 177.80 178.68 176.44 177.03 725,226 -0.75(-0.42%)
Feb 15, 2019 177.89 178.62 176.30 177.78 857,300 +1.66(+0.94%)
Feb 14, 2019 176.30 177.22 175.35 176.12 481,245 -0.11(-0.06%)
Feb 13, 2019 177.88 178.03 174.18 176.23 770,021 -1.36(-0.77%)
Feb 12, 2019 174.25 178.39 173.32 177.59 1,350,055 +4.28(+2.47%)
Feb 11, 2019 172.11 174.76 172.11 173.31 932,301 +1.38(+0.80%)
Feb 08, 2019 168.54 171.96 168.03 171.93 902,700 +1.68(+0.99%)
Feb 07, 2019 169.37 170.99 168.18 170.25 853,656 -0.33(-0.19%)
Feb 06, 2019 169.83 171.32 167.82 170.58 1,001,811 +0.47(+0.28%)
Feb 05, 2019 171.68 172.72 169.84 170.11 1,208,906 -1.20(-0.70%)
Feb 04, 2019 169.10 171.63 166.15 171.31 1,360,521 +2.61(+1.55%)
Feb 01, 2019 167.54 171.48 163.08 168.70 2,208,600 -1.72(-1.01%)
Jan 31, 2019 168.23 172.10 167.09 170.42 1,444,897 +1.68(+1.00%)
Jan 30, 2019 166.43 169.29 166.13 168.74 906,457 +2.62(+1.58%)
Jan 29, 2019 168.10 168.30 165.94 166.12 1,017,729 -2.22(-1.32%)
Jan 28, 2019 168.61 170.06 167.43 168.34 1,074,119 -2.30(-1.35%)
Jan 25, 2019 170.76 170.90 169.26 170.64 1,151,000 +1.44(+0.85%)
Jan 24, 2019 167.59 170.10 167.28 169.20 1,141,129 +1.53(+0.91%)
Jan 23, 2019 168.96 169.73 165.75 167.67 1,573,052 -0.62(-0.37%)
Jan 22, 2019 167.58 168.40 166.10 168.29 1,476,606 -0.12(-0.07%)
Jan 18, 2019 163.00 168.53 162.81 168.41 2,305,400 +9.30(+5.85%)
Jan 17, 2019 156.84 160.42 156.01 159.11 1,594,092 +2.47(+1.58%)
Jan 16, 2019 162.03 162.88 156.00 156.64 1,978,589 -5.45(-3.36%)
Jan 15, 2019 155.10 162.77 155.00 162.09 2,635,089 +12.60(+8.43%)
Jan 14, 2019 151.11 151.94 149.40 149.49 1,323,216 -3.31(-2.17%)
Jan 11, 2019 154.38 154.50 151.22 152.80 1,011,200 -2.31(-1.49%)
Jan 10, 2019 153.86 155.71 152.77 155.11 924,639 +0.76(+0.49%)
Jan 09, 2019 153.81 157.33 153.72 154.35 1,008,008 +1.74(+1.14%)
Jan 08, 2019 151.45 153.11 148.79 152.61 944,996 +2.87(+1.92%)
Jan 07, 2019 148.15 151.56 148.15 149.74 1,330,972 +1.02(+0.69%)
Jan 04, 2019 145.33 149.36 145.12 148.72 1,260,700 +5.06(+3.52%)
Jan 03, 2019 147.57 148.09 140.86 143.66 1,484,642 -5.58(-3.74%)
Jan 02, 2019 151.91 152.89 147.84 149.24 1,020,053 -3.93(-2.57%)
Dec 31, 2018 151.35 154.08 151.35 153.17 774,900 +2.76(+1.83%)
Dec 28, 2018 151.57 152.43 148.88 150.41 846,300 +0.40(+0.27%)
Dec 27, 2018 145.91 150.02 144.39 150.01 1,721,885 +2.02(+1.36%)
Dec 26, 2018 140.62 148.10 140.51 147.99 1,397,613 +8.07(+5.77%)
Dec 24, 2018 143.32 144.09 139.64 139.92 845,600 -4.29(-2.97%)
Dec 21, 2018 148.54 149.99 143.86 144.21 2,250,200 -4.33(-2.92%)
Dec 20, 2018 153.45 154.28 146.32 148.54 1,441,621 -5.11(-3.33%)
Dec 19, 2018 156.17 159.03 151.67 153.65 1,205,967 -2.41(-1.54%)
Dec 18, 2018 158.19 158.23 154.50 156.06 1,083,334 +1.04(+0.67%)
Dec 17, 2018 158.52 158.82 153.93 155.02 980,979 -5.11(-3.19%)
Dec 14, 2018 162.66 163.52 159.52 160.13 964,000 -3.81(-2.32%)
Dec 13, 2018 164.31 165.28 161.90 163.94 951,664 +0.80(+0.49%)
Dec 12, 2018 164.99 167.19 163.02 163.14 1,229,294 -0.05(-0.03%)
Dec 11, 2018 163.72 165.78 161.14 163.19 1,058,865 +1.27(+0.78%)
Dec 10, 2018 157.20 162.51 156.59 161.92 1,121,333 +4.71(+3.00%)
Dec 07, 2018 161.97 162.61 155.91 157.21 1,160,200 -6.12(-3.75%)
Dec 06, 2018 157.01 163.41 155.02 163.33 2,446,012 +5.98(+3.80%)
Dec 04, 2018 163.50 164.25 156.74 157.35 1,643,800 -6.09(-3.73%)
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