MENU

Edwards Lifesciences (NY: EW )

78.21 +0.52 (+0.67%)
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 93.70 93.70 93.70 0 -0.01(-0.01%)
Dec 29, 2016 92.71 94.11 92.67 93.71 1,330,301 +1.00(+1.08%)
Dec 28, 2016 93.20 93.83 92.17 92.71 1,614,937 -0.64(-0.69%)
Dec 27, 2016 93.17 94.50 93.14 93.35 1,352,744 +0.35(+0.38%)
Dec 23, 2016 93.00 93.00 93.00 0 +1.20(+1.31%)
Dec 22, 2016 91.37 92.40 91.05 91.80 1,598,393 +0.37(+0.40%)
Dec 21, 2016 90.59 92.04 90.44 91.43 1,606,752 +0.56(+0.62%)
Dec 20, 2016 91.53 92.26 90.42 90.87 1,629,351 -0.61(-0.67%)
Dec 19, 2016 91.31 92.22 91.27 91.48 2,224,426 +0.09(+0.10%)
Dec 16, 2016 91.26 92.25 90.80 91.39 3,491,988 +0.91(+1.01%)
Dec 15, 2016 89.76 90.83 89.24 90.48 2,224,066 +0.66(+0.73%)
Dec 14, 2016 89.75 92.28 89.33 89.82 2,353,381 +0.45(+0.50%)
Dec 13, 2016 88.43 91.10 87.56 89.37 2,896,996 +0.44(+0.49%)
Dec 12, 2016 90.05 91.41 88.54 88.93 2,720,628 -1.44(-1.59%)
Dec 09, 2016 89.53 92.98 89.30 90.37 4,172,582 +1.07(+1.20%)
Dec 08, 2016 85.55 91.34 85.27 89.30 6,108,907 +5.57(+6.65%)
Dec 07, 2016 82.99 83.75 81.90 83.73 2,547,524 +0.51(+0.61%)
Dec 06, 2016 83.15 83.92 81.85 83.22 2,883,233 +0.73(+0.88%)
Dec 05, 2016 83.78 83.94 82.41 82.49 1,975,762 -0.86(-1.03%)
Dec 02, 2016 81.44 84.66 81.25 83.35 2,324,500 +1.88(+2.31%)
Dec 01, 2016 82.80 83.10 81.12 81.47 2,468,956 -1.38(-1.67%)
Nov 30, 2016 84.24 84.25 82.84 82.85 2,766,277 -1.05(-1.25%)
Nov 29, 2016 84.56 85.45 83.77 83.90 2,768,398 -0.40(-0.47%)
Nov 28, 2016 85.41 85.58 84.01 84.30 3,076,297 -1.50(-1.75%)
Nov 25, 2016 86.86 86.87 85.31 85.80 2,022,939 -1.06(-1.22%)
Nov 23, 2016 86.86 86.86 86.86 0 +1.82(+2.14%)
Nov 22, 2016 88.00 88.00 83.42 85.04 4,189,474 -4.16(-4.66%)
Nov 21, 2016 89.05 90.11 88.78 89.20 1,453,537 +0.17(+0.19%)
Nov 18, 2016 90.81 90.99 88.81 89.03 1,716,858 -1.69(-1.86%)
Nov 17, 2016 89.38 90.83 89.01 90.72 1,781,184 +1.59(+1.78%)
Nov 16, 2016 88.85 89.72 88.18 89.13 1,603,053 +0.22(+0.25%)
Nov 15, 2016 87.55 89.63 87.01 88.91 2,252,784 +2.32(+2.68%)
Nov 14, 2016 90.72 91.25 86.54 86.59 4,307,413 -4.42(-4.86%)
Nov 11, 2016 92.77 92.95 90.70 91.01 1,600,143 -1.84(-1.98%)
Nov 10, 2016 93.42 93.86 92.16 92.85 2,800,955 +0.40(+0.43%)
Nov 09, 2016 93.39 93.89 88.80 92.45 2,431,557 +1.06(+1.16%)
Nov 08, 2016 91.53 92.32 91.08 91.39 1,649,370 +0.05(+0.05%)
Nov 07, 2016 91.11 92.23 90.70 91.34 1,670,781 +1.71(+1.91%)
Nov 04, 2016 89.26 91.34 89.17 89.63 1,853,921 +0.33(+0.37%)
Nov 03, 2016 89.24 90.95 89.00 89.30 3,463,985 +0.59(+0.67%)
Nov 02, 2016 92.18 92.22 88.69 88.71 3,630,918 -3.29(-3.58%)
Nov 01, 2016 95.50 95.73 91.57 92.00 3,393,118 -3.22(-3.38%)
Oct 31, 2016 94.46 95.49 92.91 95.22 4,864,236 -0.94(-0.98%)
Oct 28, 2016 92.36 96.80 92.05 96.16 4,749,099 +3.96(+4.30%)
Oct 27, 2016 95.20 95.50 91.32 92.20 4,984,114 -2.05(-2.18%)
Oct 26, 2016 99.30 100.86 94.25 94.25 16,795,048 -19.43(-17.09%)
Oct 25, 2016 117.01 117.01 113.50 113.68 3,970,833 -3.35(-2.86%)
Oct 24, 2016 118.24 118.56 116.92 117.03 1,762,107 -0.65(-0.55%)
Oct 21, 2016 117.03 118.17 116.56 117.68 1,284,656 -0.18(-0.15%)
Oct 20, 2016 117.45 119.00 117.11 117.86 1,711,028 +0.20(+0.17%)
Oct 19, 2016 117.79 118.87 117.62 117.66 1,367,092 -0.56(-0.47%)
Oct 18, 2016 116.54 118.50 116.29 118.22 1,481,052 +2.67(+2.31%)
Oct 17, 2016 115.88 116.38 114.87 115.55 1,875,042 -0.45(-0.39%)
Oct 14, 2016 118.56 119.17 115.95 116.00 2,014,131 -2.66(-2.24%)
Oct 13, 2016 117.60 119.08 117.10 118.66 1,299,821 +0.50(+0.42%)
Oct 12, 2016 118.39 119.08 117.97 118.16 742,491 -0.09(-0.08%)
Oct 11, 2016 120.74 121.39 117.55 118.25 1,406,843 -3.11(-2.56%)
Oct 10, 2016 120.26 121.75 120.17 121.36 640,796 +1.27(+1.06%)
Oct 07, 2016 120.09 120.62 118.97 120.09 730,882 +0.37(+0.31%)
Oct 06, 2016 119.79 120.35 119.00 119.72 692,474 -0.29(-0.24%)
Oct 05, 2016 121.00 121.43 119.32 120.01 1,132,260 +0.84(+0.70%)
Oct 04, 2016 120.00 120.45 118.31 119.17 832,796 -0.54(-0.45%)
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