Edwards Lifesciences (NY: EW )

116.99 USD -0.31 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 20.26 20.33 20.05 20.15 3,838,920 +0.11(+0.53%)
Oct 30, 2014 19.94 20.09 19.84 20.05 3,958,608 +0.05(+0.23%)
Oct 29, 2014 19.71 20.02 19.67 20.00 8,356,176 +0.29(+1.45%)
Oct 28, 2014 19.51 19.81 19.34 19.71 5,990,832 +0.21(+1.08%)
Oct 27, 2014 19.43 19.46 19.26 19.50 8,329,500 +0.04(+0.22%)
Oct 24, 2014 18.92 19.66 18.87 19.46 16,916,820 +1.93(+11.00%)
Oct 23, 2014 17.61 17.98 17.41 17.53 8,822,586 -0.01(-0.07%)
Oct 22, 2014 17.70 17.78 17.40 17.54 5,007,246 -0.09(-0.52%)
Oct 21, 2014 17.05 17.70 17.05 17.64 5,231,952 +0.66(+3.87%)
Oct 20, 2014 16.51 16.99 16.45 16.98 5,416,740 +0.48(+2.90%)
Oct 17, 2014 16.47 16.74 16.38 16.50 6,993,876 +0.16(+0.99%)
Oct 16, 2014 16.36 16.51 16.18 16.34 7,574,238 -0.33(-1.98%)
Oct 15, 2014 16.90 16.96 16.48 16.67 7,904,382 -0.41(-2.40%)
Oct 14, 2014 17.33 17.49 16.97 17.08 6,747,804 -0.14(-0.83%)
Oct 13, 2014 17.46 17.58 17.20 17.22 4,266,582 -0.21(-1.20%)
Oct 10, 2014 17.65 17.91 17.43 17.43 4,287,006 -0.18(-1.02%)
Oct 09, 2014 17.80 18.01 17.60 17.61 4,882,134 -0.17(-0.96%)
Oct 08, 2014 17.73 17.80 17.61 17.78 5,115,324 +0.11(+0.64%)
Oct 07, 2014 17.73 17.80 17.62 17.67 4,350,486 -0.15(-0.84%)
Oct 06, 2014 17.83 18.12 17.77 17.82 5,179,044 +0.12(+0.69%)
Oct 03, 2014 17.45 17.75 17.44 17.70 4,254,126 +0.32(+1.82%)
Oct 02, 2014 17.21 17.41 17.14 17.38 4,242,264 +0.15(+0.86%)
Oct 01, 2014 17.05 17.28 16.96 17.23 5,938,626 +0.21(+1.21%)
Sep 30, 2014 17.24 17.26 17.02 17.02 2,740,884 -0.17(-0.99%)
Sep 29, 2014 17.03 17.23 17.01 17.20 3,244,560 +0.07(+0.41%)
Sep 26, 2014 17.11 17.17 17.04 17.12 3,135,966 +0.02(+0.10%)
Sep 25, 2014 17.34 17.36 17.11 17.11 3,331,746 -0.16(-0.91%)
Sep 24, 2014 17.20 17.28 17.10 17.26 3,450,414 +0.07(+0.39%)
Sep 23, 2014 17.10 17.36 17.10 17.20 3,950,838 -0.13(-0.77%)
Sep 22, 2014 17.31 17.45 17.27 17.33 3,920,562 -0.00(-0.03%)
Sep 19, 2014 17.29 17.44 17.21 17.34 8,624,934 +0.12(+0.68%)
Sep 18, 2014 17.08 17.24 17.02 17.22 3,464,988 +0.14(+0.84%)
Sep 17, 2014 16.85 17.15 16.84 17.08 3,784,962 +0.24(+1.45%)
Sep 16, 2014 16.90 16.92 16.70 16.83 5,703,198 -0.06(-0.38%)
Sep 15, 2014 16.67 16.98 16.55 16.90 6,764,100 +0.29(+1.72%)
Sep 12, 2014 16.82 16.83 16.56 16.61 5,813,010 -0.25(-1.48%)
Sep 11, 2014 16.79 16.92 16.74 16.86 4,126,374 +0.11(+0.67%)
Sep 10, 2014 16.58 16.79 16.48 16.75 4,687,668 +0.24(+1.46%)
Sep 09, 2014 16.47 16.62 16.40 16.51 4,463,982 +0.02(+0.15%)
Sep 08, 2014 16.43 16.55 16.41 16.49 8,116,938 -0.00(-0.02%)
Sep 05, 2014 16.38 16.51 16.35 16.49 5,028,180 +0.08(+0.50%)
Sep 04, 2014 16.34 16.48 16.26 16.41 4,645,956 +0.09(+0.54%)
Sep 03, 2014 16.37 16.44 16.27 16.32 5,201,982 +0.06(+0.34%)
Sep 02, 2014 16.56 16.59 16.14 16.26 5,887,434 -0.28(-1.69%)
Aug 29, 2014 16.39 16.54 16.54 16.54 8,757,600 +0.17(+1.02%)
Aug 28, 2014 16.28 16.40 16.14 16.38 3,717,588 +0.12(+0.76%)
Aug 27, 2014 16.45 16.46 16.24 16.25 4,188,912 -0.21(-1.30%)
Aug 26, 2014 16.52 16.56 16.33 16.47 4,560,396 +0.05(+0.27%)
Aug 25, 2014 16.44 16.49 16.35 16.42 2,727,198 +0.02(+0.12%)
Aug 22, 2014 16.50 16.52 16.36 16.40 3,896,610 -0.05(-0.29%)
Aug 21, 2014 16.41 16.49 16.34 16.45 5,689,500 +0.19(+1.16%)
Aug 20, 2014 16.26 16.39 16.14 16.26 5,356,770 -0.07(-0.41%)
Aug 19, 2014 16.30 16.34 16.24 16.33 3,485,118 +0.01(+0.08%)
Aug 18, 2014 16.20 16.38 16.15 16.32 4,877,928 +0.22(+1.36%)
Aug 15, 2014 15.98 16.21 15.95 16.10 4,743,780 +0.15(+0.93%)
Aug 14, 2014 16.03 16.03 15.91 15.95 5,147,844 -0.03(-0.20%)
Aug 13, 2014 15.85 16.12 15.84 15.98 5,093,202 +0.15(+0.94%)
Aug 12, 2014 15.77 15.90 15.72 15.83 4,419,786 +0.08(+0.52%)
Aug 11, 2014 15.82 15.91 15.73 15.75 3,082,326 -0.04(-0.22%)
Aug 08, 2014 15.72 15.82 15.66 15.79 3,917,220 +0.06(+0.36%)
Aug 07, 2014 15.88 15.92 15.67 15.73 6,906,312 -0.11(-0.67%)
Aug 06, 2014 15.50 15.90 15.46 15.84 7,248,426 +0.20(+1.28%)
Aug 05, 2014 15.59 15.80 15.53 15.63 8,457,198 +0.07(+0.44%)
Aug 04, 2014 15.33 15.59 15.27 15.57 6,445,338 +0.24(+1.55%)
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.