MENU

Edwards Lifesciences (NY: EW )

74.39 -2.16 (-2.83%)
Streaming Delayed Price Updated: 1:41 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 144.46 148.45 143.36 147.60 1,943,898 +5.04(+3.54%)
Oct 30, 2018 139.27 143.23 139.27 142.56 1,304,931 +3.34(+2.40%)
Oct 29, 2018 142.57 143.26 136.44 139.22 2,061,412 -0.92(-0.66%)
Oct 26, 2018 141.34 142.00 136.94 140.14 1,754,900 -3.21(-2.24%)
Oct 25, 2018 141.93 144.76 139.43 143.35 1,753,038 +2.99(+2.13%)
Oct 24, 2018 147.02 151.85 139.49 140.36 4,342,282 -7.94(-5.35%)
Oct 23, 2018 146.82 149.71 143.20 148.30 2,942,965 -1.01(-0.68%)
Oct 22, 2018 145.72 149.58 144.63 149.31 2,368,269 +3.89(+2.68%)
Oct 19, 2018 147.91 149.07 145.18 145.42 4,373,500 -1.90(-1.29%)
Oct 18, 2018 148.68 149.74 145.49 147.32 1,844,255 -1.31(-0.88%)
Oct 17, 2018 146.39 148.86 144.79 148.63 1,363,556 +1.61(+1.10%)
Oct 16, 2018 143.34 147.21 142.35 147.02 1,812,069 +5.23(+3.69%)
Oct 15, 2018 142.64 143.00 140.39 141.79 2,009,137 -1.60(-1.12%)
Oct 12, 2018 142.14 144.98 141.11 143.39 2,118,600 +3.62(+2.59%)
Oct 11, 2018 140.00 144.01 138.93 139.77 2,285,441 -0.48(-0.34%)
Oct 10, 2018 147.87 147.91 140.10 140.25 2,586,113 -7.69(-5.20%)
Oct 09, 2018 147.35 149.82 146.30 147.94 2,104,120 +0.79(+0.54%)
Oct 08, 2018 151.60 151.79 146.27 147.15 2,586,538 -4.54(-2.99%)
Oct 05, 2018 152.90 154.46 149.12 151.69 1,975,800 -1.24(-0.81%)
Oct 04, 2018 155.00 155.63 151.75 152.93 2,088,028 -2.81(-1.80%)
Oct 03, 2018 162.54 162.75 154.85 155.74 3,583,155 -6.36(-3.92%)
Oct 02, 2018 163.22 164.00 159.06 162.10 2,707,072 -8.72(-5.10%)
Oct 01, 2018 174.75 174.99 170.11 170.82 2,090,790 -3.28(-1.88%)
Sep 28, 2018 172.85 175.00 172.16 174.10 1,942,200 +1.94(+1.13%)
Sep 27, 2018 171.00 172.54 170.48 172.16 1,660,251 +1.77(+1.04%)
Sep 26, 2018 168.48 171.14 167.32 170.39 1,867,736 +2.04(+1.21%)
Sep 25, 2018 162.14 168.64 159.73 168.35 2,875,574 +2.88(+1.74%)
Sep 24, 2018 160.00 165.97 159.26 165.47 3,660,106 +11.79(+7.67%)
Sep 21, 2018 151.37 154.26 151.20 153.68 1,978,400 +2.21(+1.46%)
Sep 20, 2018 149.00 152.98 148.76 151.47 1,625,921 +2.75(+1.85%)
Sep 19, 2018 146.33 148.92 146.13 148.72 1,220,516 +2.77(+1.90%)
Sep 18, 2018 146.00 146.98 145.50 145.95 842,329 -0.34(-0.23%)
Sep 17, 2018 148.08 148.16 145.99 146.29 921,207 -1.70(-1.15%)
Sep 14, 2018 146.95 148.18 145.53 147.99 1,266,000 +2.10(+1.44%)
Sep 13, 2018 145.71 147.42 145.17 145.89 709,069 +0.97(+0.67%)
Sep 12, 2018 143.84 145.14 143.22 144.92 775,044 +1.00(+0.69%)
Sep 11, 2018 142.25 144.44 142.00 143.92 1,380,885 +1.57(+1.10%)
Sep 10, 2018 142.02 142.66 141.24 142.35 722,707 +1.02(+0.72%)
Sep 07, 2018 140.43 142.56 140.07 141.33 1,142,400 +0.78(+0.55%)
Sep 06, 2018 139.80 141.05 139.07 140.55 874,023 +0.75(+0.54%)
Sep 05, 2018 141.73 142.32 139.26 139.80 1,269,509 -2.60(-1.83%)
Sep 04, 2018 144.46 144.64 141.13 142.40 1,755,012 -1.84(-1.28%)
Aug 31, 2018 144.24 144.24 144.24 0 +0.44(+0.31%)
Aug 30, 2018 143.59 144.78 143.24 143.80 664,090 -0.03(-0.02%)
Aug 29, 2018 142.34 144.76 142.01 143.83 1,011,354 +1.84(+1.30%)
Aug 28, 2018 141.47 142.05 140.03 141.99 1,501,042 +1.27(+0.90%)
Aug 27, 2018 142.50 143.60 140.56 140.72 1,080,261 -1.01(-0.71%)
Aug 24, 2018 141.05 142.17 141.05 141.73 865,000 +0.70(+0.50%)
Aug 23, 2018 141.23 142.48 140.67 141.03 736,149 -0.09(-0.06%)
Aug 22, 2018 139.90 141.32 139.05 141.12 609,804 +0.72(+0.51%)
Aug 21, 2018 141.83 142.38 139.65 140.40 889,429 -0.41(-0.29%)
Aug 20, 2018 140.14 141.42 138.73 140.81 806,596 +1.04(+0.74%)
Aug 17, 2018 139.39 140.22 137.93 139.77 1,420,300 +0.38(+0.27%)
Aug 16, 2018 138.62 141.05 137.56 139.39 1,392,541 +1.52(+1.10%)
Aug 15, 2018 136.73 138.17 134.53 137.87 1,513,052 +0.74(+0.54%)
Aug 14, 2018 137.23 138.29 136.55 137.13 1,020,436 +0.02(+0.01%)
Aug 13, 2018 138.08 138.96 136.81 137.11 849,480 -0.95(-0.69%)
Aug 10, 2018 138.56 139.47 137.61 138.06 892,600 -1.09(-0.78%)
Aug 09, 2018 139.99 141.18 138.79 139.15 1,030,674 -0.55(-0.39%)
Aug 08, 2018 139.75 140.92 139.03 139.70 1,640,435 -3.05(-2.14%)
Aug 07, 2018 144.02 144.20 141.80 142.75 977,004 -1.63(-1.13%)
Aug 06, 2018 144.99 146.70 143.91 144.38 873,121 -0.83(-0.57%)
Aug 03, 2018 144.65 145.35 142.90 145.21 921,700 +0.17(+0.12%)
Aug 02, 2018 142.78 145.64 142.31 145.04 958,155 +2.26(+1.58%)
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