MENU

Edwards Lifesciences (NY: EW )

97.39 +2.30 (+2.42%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 114.00 115.48 113.20 113.21 2,987,263 -0.31(-0.27%)
Sep 29, 2021 114.23 115.40 113.29 113.52 2,934,387 -0.34(-0.30%)
Sep 28, 2021 115.71 115.79 112.96 113.86 2,423,021 -3.21(-2.74%)
Sep 27, 2021 119.31 119.83 115.76 117.07 1,804,737 -3.00(-2.50%)
Sep 24, 2021 120.46 120.90 119.10 120.07 1,672,538 -0.95(-0.78%)
Sep 23, 2021 120.36 121.78 119.65 121.02 1,518,361 +1.36(+1.14%)
Sep 22, 2021 118.64 120.41 118.03 119.66 1,579,192 +1.16(+0.98%)
Sep 21, 2021 118.95 120.15 118.42 118.50 1,360,245 +0.51(+0.43%)
Sep 20, 2021 118.17 118.92 116.36 117.99 2,448,393 -1.43(-1.20%)
Sep 17, 2021 116.85 119.67 120.69 119.42 3,695,328 -1.27(-1.05%)
Sep 16, 2021 121.48 121.60 119.52 120.69 1,906,637 -0.33(-0.27%)
Sep 15, 2021 120.63 121.89 119.93 121.02 1,864,578 +0.08(+0.07%)
Sep 14, 2021 120.45 121.33 119.41 120.94 1,589,705 +1.59(+1.33%)
Sep 13, 2021 121.58 121.80 117.85 119.35 1,537,938 -1.54(-1.27%)
Sep 10, 2021 122.59 123.00 120.58 120.89 1,873,889 -1.19(-0.97%)
Sep 09, 2021 122.88 123.00 121.86 122.08 1,553,866 -0.67(-0.55%)
Sep 08, 2021 121.26 123.27 120.91 122.75 1,678,016 +0.76(+0.62%)
Sep 07, 2021 120.82 122.12 119.70 121.99 1,907,183 +0.92(+0.76%)
Sep 03, 2021 120.26 121.37 119.94 121.07 1,280,965 +0.46(+0.38%)
Sep 02, 2021 120.00 120.94 119.70 120.61 1,913,021 +1.18(+0.99%)
Sep 01, 2021 117.50 119.59 116.84 119.43 1,795,026 +2.25(+1.92%)
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%)
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