Edwards Lifesciences (NY: EW )

92.17 USD +0.42 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 25.72 25.77 25.34 25.36 4,598,652 -0.16(-0.61%)
Jul 30, 2015 25.60 25.83 25.42 25.52 7,136,352 -0.11(-0.43%)
Jul 29, 2015 25.81 26.50 25.10 25.63 11,679,066 -0.34(-1.31%)
Jul 28, 2015 25.66 25.97 25.33 25.97 10,877,412 +0.51(+2.02%)
Jul 27, 2015 25.75 25.79 25.32 25.45 8,151,444 -0.40(-1.53%)
Jul 24, 2015 26.02 26.24 25.78 25.85 4,148,814 -0.19(-0.74%)
Jul 23, 2015 26.21 26.26 25.92 26.04 4,243,782 -0.08(-0.30%)
Jul 22, 2015 26.07 26.27 25.88 26.12 4,589,448 +0.11(+0.42%)
Jul 21, 2015 25.68 26.08 25.64 26.01 5,949,654 +0.34(+1.33%)
Jul 20, 2015 25.79 25.79 25.61 25.67 3,314,466 -0.05(-0.19%)
Jul 17, 2015 25.73 25.83 25.44 25.72 4,627,884 -0.03(-0.11%)
Jul 16, 2015 25.54 25.84 25.53 25.75 5,979,978 +0.31(+1.22%)
Jul 15, 2015 25.42 25.61 25.18 25.43 6,399,666 +0.05(+0.20%)
Jul 14, 2015 25.39 25.54 25.20 25.38 6,336,342 +0.03(+0.12%)
Jul 13, 2015 25.28 25.48 24.97 25.35 9,599,496 +0.82(+3.36%)
Jul 10, 2015 24.58 24.74 24.27 24.53 5,239,890 +0.35(+1.44%)
Jul 09, 2015 24.17 24.33 24.00 24.18 5,412,516 +0.34(+1.43%)
Jul 08, 2015 24.41 24.57 23.76 23.84 6,691,782 -0.74(-3.02%)
Jul 07, 2015 24.20 24.61 23.95 24.58 8,043,594 +0.39(+1.63%)
Jul 06, 2015 23.99 24.40 23.90 24.19 9,874,578 +0.44(+1.87%)
Jul 02, 2015 24.02 23.74 23.74 23.74 10,287,600 -0.19(-0.80%)
Jul 01, 2015 23.92 23.96 23.70 23.93 4,764,252 +0.20(+0.82%)
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%)
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.