MENU

Edwards Lifesciences (NY: EW )

87.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 118.00 118.72 116.37 117.18 2,322,770 -0.86(-0.73%)
Aug 30, 2021 116.87 118.48 116.54 118.04 1,429,890 +1.65(+1.42%)
Aug 27, 2021 117.56 117.71 116.09 116.39 1,611,403 -0.57(-0.49%)
Aug 26, 2021 116.79 117.11 116.10 116.96 1,645,252 -0.06(-0.05%)
Aug 25, 2021 117.83 118.00 116.35 117.02 1,958,434 -1.07(-0.91%)
Aug 24, 2021 116.45 118.71 115.67 118.09 2,086,397 +1.13(+0.97%)
Aug 23, 2021 119.54 119.94 116.90 116.96 2,315,828 -1.99(-1.67%)
Aug 20, 2021 118.02 119.33 117.31 118.95 1,470,473 +1.00(+0.85%)
Aug 19, 2021 115.52 118.31 115.31 117.95 1,258,783 +1.69(+1.45%)
Aug 18, 2021 117.51 118.18 116.18 116.26 2,000,407 -1.00(-0.85%)
Aug 17, 2021 113.90 117.41 113.75 117.26 2,689,180 +2.90(+2.54%)
Aug 16, 2021 113.05 114.42 112.73 114.36 1,996,417 +1.21(+1.07%)
Aug 13, 2021 111.79 113.18 111.31 113.15 1,958,927 +1.38(+1.23%)
Aug 12, 2021 111.21 112.25 110.97 111.77 1,313,357 +0.63(+0.57%)
Aug 11, 2021 112.11 112.28 110.81 111.14 1,805,470 -0.81(-0.72%)
Aug 10, 2021 114.39 114.66 111.76 111.95 2,390,413 -2.38(-2.08%)
Aug 09, 2021 115.54 115.83 113.80 114.33 1,594,857 -0.88(-0.76%)
Aug 06, 2021 114.50 115.40 113.96 115.21 1,594,148 +0.43(+0.37%)
Aug 05, 2021 115.00 115.59 113.18 114.78 1,652,610 +0.32(+0.28%)
Aug 04, 2021 114.67 114.99 113.54 114.46 2,079,292 -0.24(-0.21%)
Aug 03, 2021 113.32 114.74 113.05 114.70 2,088,103 +1.42(+1.25%)
Aug 02, 2021 112.42 113.84 112.08 113.28 2,274,780 +1.01(+0.90%)
Jul 30, 2021 113.38 114.01 109.83 112.27 3,518,340 +0.65(+0.58%)
Jul 29, 2021 110.33 111.96 109.96 111.62 3,438,463 +1.56(+1.42%)
Jul 28, 2021 110.00 110.78 109.39 110.06 1,592,785 +0.16(+0.15%)
Jul 27, 2021 109.01 110.14 108.80 109.90 1,781,786 +1.01(+0.93%)
Jul 26, 2021 109.01 109.14 107.88 108.89 2,575,996 -0.51(-0.47%)
Jul 23, 2021 108.08 109.67 107.44 109.40 2,527,915 +2.34(+2.19%)
Jul 22, 2021 106.31 107.10 105.59 107.06 1,195,050 +1.01(+0.95%)
Jul 21, 2021 107.28 107.32 105.30 106.05 2,109,749 -0.53(-0.50%)
Jul 20, 2021 103.36 107.08 103.21 106.58 2,783,511 +3.67(+3.57%)
Jul 19, 2021 105.94 106.10 102.70 102.91 4,677,321 -4.01(-3.75%)
Jul 16, 2021 106.93 107.46 106.14 106.92 5,378,548 +0.58(+0.55%)
Jul 15, 2021 106.57 106.83 105.45 106.34 2,540,305 -0.45(-0.42%)
Jul 14, 2021 106.85 107.55 106.52 106.79 1,755,095 +0.05(+0.05%)
Jul 13, 2021 107.01 107.04 105.89 106.74 1,378,833 -0.10(-0.09%)
Jul 12, 2021 107.48 107.70 106.21 106.84 2,420,126 -0.67(-0.62%)
Jul 09, 2021 108.41 109.01 107.10 107.51 1,567,295 -0.68(-0.63%)
Jul 08, 2021 106.72 108.29 106.11 108.19 1,805,539 +0.31(+0.29%)
Jul 07, 2021 106.89 108.07 105.97 107.88 2,495,504 +1.42(+1.33%)
Jul 06, 2021 106.58 106.58 105.07 106.46 2,204,955 -0.13(-0.12%)
Jul 02, 2021 105.30 106.73 105.06 106.59 1,838,134 +1.78(+1.70%)
Jul 01, 2021 103.60 105.00 103.53 104.81 2,661,718 +1.24(+1.20%)
Jun 30, 2021 103.96 104.64 103.24 103.57 2,517,468 -0.02(-0.02%)
Jun 29, 2021 102.57 103.79 102.19 103.59 1,989,409 +1.01(+0.98%)
Jun 28, 2021 103.64 104.00 101.74 102.58 4,900,490 -0.99(-0.96%)
Jun 25, 2021 104.11 104.73 103.19 103.57 2,947,588 -0.23(-0.22%)
Jun 24, 2021 105.53 105.58 103.72 103.80 1,849,111 -0.96(-0.92%)
Jun 23, 2021 104.25 105.10 104.25 104.76 2,068,759 +0.24(+0.23%)
Jun 22, 2021 102.88 104.74 102.75 104.52 2,542,191 +1.68(+1.63%)
Jun 21, 2021 101.46 103.28 100.43 102.84 2,059,344 +2.13(+2.11%)
Jun 18, 2021 100.12 101.53 100.07 100.71 3,222,641 -0.28(-0.28%)
Jun 17, 2021 99.98 101.21 99.76 100.99 2,538,698 +0.85(+0.85%)
Jun 16, 2021 100.74 101.21 99.53 100.14 2,511,037 -0.14(-0.14%)
Jun 15, 2021 101.17 101.28 99.91 100.28 1,503,093 -0.68(-0.67%)
Jun 14, 2021 99.91 101.00 99.58 100.96 2,024,304 +0.97(+0.97%)
Jun 11, 2021 99.55 100.10 99.06 99.99 2,843,708 +0.05(+0.05%)
Jun 10, 2021 97.24 99.95 97.16 99.94 2,938,310 +2.86(+2.95%)
Jun 09, 2021 97.45 97.83 96.82 97.08 1,889,514 +0.10(+0.10%)
Jun 08, 2021 96.98 97.40 95.88 96.98 1,898,343 +0.64(+0.66%)
Jun 07, 2021 95.84 98.04 95.76 96.34 1,944,655 +0.47(+0.49%)
Jun 04, 2021 95.15 96.35 95.07 95.87 2,132,986 +1.53(+1.62%)
Jun 03, 2021 92.80 94.59 92.59 94.34 2,212,232 +0.96(+1.03%)
Jun 02, 2021 94.89 95.13 93.08 93.38 1,791,790 -1.74(-1.83%)
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