MENU

Edwards Lifesciences (NY: EW )

75.78 -0.58 (-0.76%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 238.90 240.30 236.00 238.38 1,043,909 -0.76(-0.32%)
Oct 30, 2019 238.45 240.00 237.10 239.14 975,239 +0.49(+0.21%)
Oct 29, 2019 235.30 241.56 235.27 238.65 1,048,855 +1.56(+0.66%)
Oct 28, 2019 228.97 237.23 227.64 237.09 1,413,116 +8.88(+3.89%)
Oct 25, 2019 227.19 230.27 225.05 228.21 1,383,000 -0.65(-0.28%)
Oct 24, 2019 235.53 238.37 224.76 228.86 3,212,217 +3.68(+1.63%)
Oct 23, 2019 222.47 227.03 221.60 225.18 1,243,740 +3.09(+1.39%)
Oct 22, 2019 228.49 231.26 221.84 222.09 947,074 -5.12(-2.25%)
Oct 21, 2019 228.52 229.29 226.09 227.21 970,143 -0.25(-0.11%)
Oct 18, 2019 227.36 229.67 227.29 227.46 1,256,100 -0.34(-0.15%)
Oct 17, 2019 228.81 228.83 226.05 227.80 970,861 +1.46(+0.65%)
Oct 16, 2019 228.16 228.16 225.35 226.34 1,022,539 -2.29(-1.00%)
Oct 15, 2019 227.87 229.32 227.07 228.63 907,706 +2.02(+0.89%)
Oct 14, 2019 228.35 229.88 225.13 226.61 798,399 -0.50(-0.22%)
Oct 11, 2019 227.51 230.19 225.75 227.11 1,467,400 +1.02(+0.45%)
Oct 10, 2019 223.28 227.31 221.83 226.09 1,022,268 +1.28(+0.57%)
Oct 09, 2019 220.04 225.04 219.80 224.81 1,029,994 +6.78(+3.11%)
Oct 08, 2019 223.55 223.75 218.01 218.03 1,014,707 -7.15(-3.18%)
Oct 07, 2019 227.78 228.13 223.08 225.18 1,124,849 -4.22(-1.84%)
Oct 04, 2019 223.18 229.97 223.18 229.40 1,422,600 +6.40(+2.87%)
Oct 03, 2019 214.94 223.89 214.40 223.00 1,941,806 +7.63(+3.54%)
Oct 02, 2019 215.82 217.27 213.23 215.37 1,365,735 +0.26(+0.12%)
Oct 01, 2019 218.24 220.52 215.00 215.11 1,270,870 -4.80(-2.18%)
Sep 30, 2019 217.29 220.71 215.69 219.91 1,017,928 +2.62(+1.21%)
Sep 27, 2019 222.09 222.55 215.64 217.29 1,619,600 -4.31(-1.94%)
Sep 26, 2019 221.98 222.90 218.90 221.60 950,823 +0.10(+0.05%)
Sep 25, 2019 218.77 221.81 217.08 221.50 1,003,214 +2.41(+1.10%)
Sep 24, 2019 221.37 221.66 216.69 219.09 744,184 -0.61(-0.28%)
Sep 23, 2019 219.28 220.75 218.01 219.70 1,017,514 +0.04(+0.02%)
Sep 20, 2019 216.35 220.00 215.98 219.66 1,993,500 +4.55(+2.12%)
Sep 19, 2019 216.71 217.71 215.09 215.11 765,888 -2.73(-1.25%)
Sep 18, 2019 220.00 220.00 214.69 217.84 601,518 -1.58(-0.72%)
Sep 17, 2019 216.02 220.04 216.02 219.42 885,651 +4.33(+2.01%)
Sep 16, 2019 218.19 220.22 214.09 215.09 812,633 -4.41(-2.01%)
Sep 13, 2019 219.23 220.40 217.41 219.50 685,300 -0.95(-0.43%)
Sep 12, 2019 220.08 221.82 218.00 220.45 828,583 +2.60(+1.19%)
Sep 11, 2019 217.55 219.10 215.33 217.85 1,090,830 -0.42(-0.19%)
Sep 10, 2019 215.00 218.28 208.15 218.27 1,378,317 +1.06(+0.49%)
Sep 09, 2019 225.74 227.21 216.67 217.21 1,000,583 -9.08(-4.01%)
Sep 06, 2019 226.26 228.19 225.45 226.29 974,000 +1.31(+0.58%)
Sep 05, 2019 222.06 225.35 221.85 224.98 1,192,963 +5.12(+2.33%)
Sep 04, 2019 219.54 220.87 217.61 219.86 793,934 +1.25(+0.57%)
Sep 03, 2019 219.91 221.55 216.38 218.61 724,188 -3.23(-1.46%)
Aug 30, 2019 222.00 222.58 219.66 221.84 823,200 +1.77(+0.80%)
Aug 29, 2019 218.68 221.50 217.80 220.07 689,047 +3.17(+1.46%)
Aug 28, 2019 214.59 217.80 213.95 216.90 468,458 +2.01(+0.94%)
Aug 27, 2019 215.50 217.11 213.78 214.89 761,138 -0.77(-0.36%)
Aug 26, 2019 213.44 215.77 212.45 215.66 560,025 +3.62(+1.71%)
Aug 23, 2019 216.67 217.40 210.85 212.04 1,019,800 -4.63(-2.14%)
Aug 22, 2019 222.24 223.00 210.73 216.67 2,690,051 -5.12(-2.31%)
Aug 21, 2019 222.85 223.60 220.75 221.79 843,507 -0.22(-0.10%)
Aug 20, 2019 223.08 226.41 221.97 222.01 1,128,049 -0.49(-0.22%)
Aug 19, 2019 220.57 223.95 220.24 222.50 1,294,835 +3.16(+1.44%)
Aug 16, 2019 218.00 220.48 217.00 219.34 1,082,700 +4.13(+1.92%)
Aug 15, 2019 214.53 217.05 213.42 215.21 1,059,223 +1.70(+0.80%)
Aug 14, 2019 216.88 217.71 213.40 213.51 797,180 -5.71(-2.60%)
Aug 13, 2019 215.79 219.70 215.00 219.22 940,804 +3.30(+1.53%)
Aug 12, 2019 216.60 217.98 214.52 215.92 640,742 -1.71(-0.79%)
Aug 09, 2019 216.26 218.50 215.17 217.63 585,700 +0.53(+0.24%)
Aug 08, 2019 215.00 218.47 214.19 217.10 823,685 +4.02(+1.89%)
Aug 07, 2019 210.87 214.04 206.88 213.08 936,196 +0.35(+0.16%)
Aug 06, 2019 211.46 212.87 209.37 212.73 922,305 +3.30(+1.58%)
Aug 05, 2019 211.54 212.99 207.37 209.43 1,121,340 -4.91(-2.29%)
Aug 02, 2019 214.20 215.29 211.29 214.34 1,042,700 -0.73(-0.34%)
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