Edwards Lifesciences (NY: EW )

109.52 USD -4.97 (-4.34%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 65.22 65.60 62.37 62.87 9,068,496 -2.48(-3.79%)
Mar 30, 2020 66.03 67.50 62.01 65.35 5,567,184 -0.70(-1.05%)
Mar 27, 2020 63.99 67.33 63.90 66.05 3,600,300 -0.43(-0.65%)
Mar 26, 2020 64.55 67.16 64.00 66.48 4,676,346 +2.84(+4.46%)
Mar 25, 2020 61.72 66.13 61.33 63.64 5,938,020 +2.01(+3.27%)
Mar 24, 2020 55.26 61.99 54.86 61.63 7,546,071 +9.22(+17.59%)
Mar 23, 2020 54.63 54.76 51.51 52.41 7,908,033 -3.07(-5.54%)
Mar 20, 2020 60.45 62.67 54.20 55.48 7,064,400 -4.64(-7.72%)
Mar 19, 2020 57.58 62.17 56.08 60.12 7,778,109 +2.41(+4.18%)
Mar 18, 2020 55.43 58.27 54.07 57.71 7,405,317 -1.09(-1.85%)
Mar 17, 2020 56.36 58.94 54.06 58.80 7,945,428 +3.56(+6.44%)
Mar 16, 2020 56.67 58.78 55.06 55.24 7,557,282 -6.59(-10.66%)
Mar 13, 2020 64.98 65.33 57.77 61.83 11,608,800 -0.51(-0.81%)
Mar 12, 2020 61.94 65.84 59.54 62.34 9,305,718 -3.45(-5.24%)
Mar 11, 2020 65.65 67.50 64.86 65.79 5,678,730 -1.83(-2.71%)
Mar 10, 2020 66.02 67.65 64.20 67.62 6,402,723 +4.06(+6.39%)
Mar 09, 2020 63.56 65.62 63.50 63.56 5,836,656 -5.06(-7.37%)
Mar 06, 2020 67.51 68.93 66.59 68.62 5,370,300 -1.04(-1.49%)
Mar 05, 2020 73.04 73.04 68.95 69.65 5,670,402 -2.81(-3.87%)
Mar 04, 2020 71.12 72.47 69.60 72.46 6,833,226 +2.94(+4.23%)
Mar 03, 2020 71.25 72.28 68.46 69.52 6,994,521 -1.45(-2.05%)
Mar 02, 2020 69.00 70.98 68.63 70.97 6,063,186 +2.69(+3.94%)
Feb 28, 2020 69.25 69.25 66.38 68.28 10,069,200 -2.71(-3.81%)
Feb 27, 2020 72.51 73.50 70.92 70.99 6,853,797 -2.87(-3.89%)
Feb 26, 2020 75.05 76.48 73.48 73.86 3,122,970 -0.83(-1.11%)
Feb 25, 2020 75.88 76.14 74.39 74.69 4,229,844 -0.74(-0.98%)
Feb 24, 2020 74.72 76.04 74.52 75.43 4,238,859 -1.65(-2.14%)
Feb 21, 2020 77.60 77.60 76.71 77.08 2,534,100 -0.89(-1.14%)
Feb 20, 2020 78.43 78.55 76.57 77.97 3,072,690 -0.47(-0.59%)
Feb 19, 2020 76.94 79.11 76.82 78.44 4,714,473 +1.92(+2.51%)
Feb 18, 2020 76.19 76.74 75.76 76.51 4,071,153 -0.34(-0.44%)
Feb 14, 2020 76.09 76.92 75.68 76.85 2,039,100 +1.34(+1.77%)
Feb 13, 2020 75.06 76.47 75.06 75.51 4,168,155 -0.09(-0.12%)
Feb 12, 2020 77.12 77.31 74.89 75.60 4,105,077 -1.45(-1.88%)
Feb 11, 2020 76.75 77.26 76.11 77.05 2,578,710 +0.90(+1.19%)
Feb 10, 2020 76.93 77.33 75.69 76.15 3,704,685 -1.32(-1.71%)
Feb 07, 2020 78.55 78.62 76.98 77.47 3,288,900 -1.41(-1.79%)
Feb 06, 2020 77.61 78.89 76.83 78.88 4,488,471 +1.84(+2.38%)
Feb 05, 2020 75.77 77.14 75.77 77.04 5,157,699 +1.59(+2.11%)
Feb 04, 2020 74.46 76.12 74.29 75.45 4,120,779 +2.14(+2.92%)
Feb 03, 2020 73.17 74.76 73.00 73.31 6,823,500 +0.02(+0.03%)
Jan 31, 2020 80.82 80.99 71.72 73.29 12,422,100 -4.70(-6.03%)
Jan 30, 2020 76.81 78.17 76.47 77.99 3,565,323 +0.41(+0.53%)
Jan 29, 2020 77.67 78.69 77.49 77.58 4,559,730 -0.06(-0.08%)
Jan 28, 2020 76.43 77.98 75.72 77.64 3,916,302 +1.33(+1.75%)
Jan 27, 2020 75.66 76.78 74.91 76.31 5,805,282 -0.51(-0.66%)
Jan 24, 2020 77.38 78.02 76.37 76.82 5,010,900 -0.27(-0.35%)
Jan 23, 2020 80.50 80.80 76.17 77.09 9,834,444 -3.91(-4.82%)
Jan 22, 2020 81.16 81.90 80.95 81.00 3,893,601 +0.29(+0.36%)
Jan 21, 2020 79.55 81.10 79.49 80.71 2,537,403 +1.16(+1.46%)
Jan 17, 2020 79.94 79.99 79.34 79.55 4,073,400 +0.02(+0.03%)
Jan 16, 2020 79.46 79.83 78.53 79.53 2,124,501 +0.60(+0.76%)
Jan 15, 2020 78.67 79.31 78.38 78.93 2,865,840 +0.25(+0.32%)
Jan 14, 2020 77.98 78.85 77.70 78.68 3,696,819 +0.88(+1.13%)
Jan 13, 2020 77.83 78.27 77.51 77.80 3,341,730 +0.19(+0.24%)
Jan 10, 2020 78.56 78.67 77.45 77.61 3,465,600 -0.36(-0.46%)
Jan 09, 2020 77.64 78.55 77.36 77.97 4,137,678 +0.82(+1.06%)
Jan 08, 2020 78.00 78.00 76.61 77.15 4,319,352 -0.52(-0.67%)
Jan 07, 2020 78.08 78.60 77.38 77.67 2,621,481 -0.60(-0.76%)
Jan 06, 2020 76.98 78.35 76.67 78.27 3,244,272 +1.06(+1.37%)
Jan 03, 2020 76.17 77.50 76.11 77.21 2,993,400 -0.29(-0.37%)
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.