Edwards Lifesciences (NY: EW )

100.71 USD -0.28 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 32.13 32.30 31.75 32.08 11,127,468 -0.08(-0.24%)
Jan 30, 2017 32.36 32.41 31.83 32.16 3,566,301 -0.28(-0.85%)
Jan 27, 2017 31.89 32.45 31.84 32.43 4,813,851 +0.72(+2.28%)
Jan 26, 2017 32.07 32.30 31.66 31.71 4,883,883 -0.31(-0.96%)
Jan 25, 2017 31.59 32.13 31.55 32.02 5,062,989 +0.55(+1.75%)
Jan 24, 2017 31.77 31.81 31.26 31.47 4,898,628 -0.20(-0.63%)
Jan 23, 2017 31.83 31.86 31.42 31.67 3,428,922 -0.17(-0.53%)
Jan 20, 2017 32.01 32.31 31.67 31.84 3,478,248 -0.26(-0.81%)
Jan 19, 2017 31.97 32.24 31.62 32.10 6,176,622 +0.17(+0.52%)
Jan 18, 2017 32.40 32.47 31.90 31.93 4,353,087 -0.36(-1.13%)
Jan 17, 2017 32.16 32.47 32.00 32.29 4,944,585 -0.08(-0.26%)
Jan 13, 2017 32.38 32.38 32.38 0 -0.15(-0.47%)
Jan 12, 2017 32.56 32.63 32.17 32.53 4,234,503 -0.35(-1.07%)
Jan 11, 2017 33.09 33.12 32.35 32.88 4,480,923 -0.16(-0.49%)
Jan 10, 2017 32.65 33.23 32.65 33.05 5,723,238 +0.40(+1.21%)
Jan 09, 2017 32.52 32.88 32.44 32.65 5,063,424 +0.29(+0.91%)
Jan 06, 2017 32.47 32.61 32.14 32.36 8,923,554 -0.04(-0.12%)
Jan 05, 2017 32.30 32.64 32.20 32.40 4,603,407 +0.22(+0.67%)
Jan 04, 2017 31.84 32.43 31.63 32.18 6,161,754 +0.34(+1.07%)
Jan 03, 2017 31.27 31.84 31.02 31.84 6,500,052 +0.61(+1.94%)
Dec 30, 2016 31.23 31.23 31.23 0 -0.00(-0.01%)
Dec 29, 2016 30.90 31.37 30.89 31.24 3,990,903 +0.33(+1.08%)
Dec 28, 2016 31.07 31.28 30.72 30.90 4,844,811 -0.21(-0.69%)
Dec 27, 2016 31.06 31.50 31.05 31.12 4,058,232 +0.12(+0.38%)
Dec 23, 2016 31.00 31.00 31.00 0 +0.40(+1.31%)
Dec 22, 2016 30.46 30.80 30.35 30.60 4,795,179 +0.12(+0.40%)
Dec 21, 2016 30.20 30.68 30.15 30.48 4,820,256 +0.19(+0.62%)
Dec 20, 2016 30.51 30.75 30.14 30.29 4,888,053 -0.20(-0.67%)
Dec 19, 2016 30.44 30.74 30.42 30.49 6,673,278 +0.03(+0.10%)
Dec 16, 2016 30.42 30.75 30.27 30.46 10,475,964 +0.30(+1.01%)
Dec 15, 2016 29.92 30.28 29.75 30.16 6,672,198 +0.22(+0.73%)
Dec 14, 2016 29.92 30.76 29.78 29.94 7,060,143 +0.15(+0.50%)
Dec 13, 2016 29.48 30.37 29.19 29.79 8,690,988 +0.15(+0.49%)
Dec 12, 2016 30.02 30.47 29.51 29.64 8,161,884 -0.48(-1.59%)
Dec 09, 2016 29.84 30.99 29.77 30.12 12,517,746 +0.36(+1.20%)
Dec 08, 2016 28.52 30.45 28.42 29.77 18,326,721 +1.86(+6.65%)
Dec 07, 2016 27.66 27.92 27.30 27.91 7,642,572 +0.17(+0.61%)
Dec 06, 2016 27.72 27.97 27.28 27.74 8,649,699 +0.24(+0.88%)
Dec 05, 2016 27.93 27.98 27.47 27.50 5,927,286 -0.29(-1.03%)
Dec 02, 2016 27.15 28.22 27.08 27.78 6,973,500 +0.63(+2.31%)
Dec 01, 2016 27.60 27.70 27.04 27.16 7,406,868 -0.46(-1.67%)
Nov 30, 2016 28.08 28.08 27.61 27.62 8,298,831 -0.35(-1.25%)
Nov 29, 2016 28.19 28.48 27.92 27.97 8,305,194 -0.13(-0.47%)
Nov 28, 2016 28.47 28.53 28.00 28.10 9,228,891 -0.50(-1.75%)
Nov 25, 2016 28.95 28.96 28.44 28.60 6,068,817 -0.35(-1.22%)
Nov 23, 2016 28.95 28.95 28.95 0 +0.61(+2.14%)
Nov 22, 2016 29.33 29.33 27.81 28.35 12,568,422 -1.39(-4.66%)
Nov 21, 2016 29.68 30.04 29.59 29.73 4,360,611 +0.06(+0.19%)
Nov 18, 2016 30.27 30.33 29.60 29.68 5,150,574 -0.56(-1.86%)
Nov 17, 2016 29.79 30.28 29.67 30.24 5,343,552 +0.53(+1.78%)
Nov 16, 2016 29.62 29.91 29.39 29.71 4,809,159 +0.07(+0.25%)
Nov 15, 2016 29.18 29.88 29.00 29.64 6,758,352 +0.77(+2.68%)
Nov 14, 2016 30.24 30.42 28.85 28.86 12,922,239 -1.47(-4.86%)
Nov 11, 2016 30.92 30.98 30.23 30.34 4,800,429 -0.61(-1.98%)
Nov 10, 2016 31.14 31.29 30.72 30.95 8,402,865 +0.13(+0.43%)
Nov 09, 2016 31.13 31.30 29.60 30.82 7,294,671 +0.35(+1.16%)
Nov 08, 2016 30.51 30.77 30.36 30.46 4,948,110 +0.02(+0.05%)
Nov 07, 2016 30.37 30.74 30.23 30.45 5,012,343 +0.57(+1.91%)
Nov 04, 2016 29.75 30.45 29.72 29.88 5,561,763 +0.11(+0.37%)
Nov 03, 2016 29.75 30.32 29.67 29.77 10,391,955 +0.20(+0.67%)
Nov 02, 2016 30.73 30.74 29.56 29.57 10,892,754 -1.10(-3.58%)
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.