Edwards Lifesciences (NY: EW )

87.47 USD -2.04 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 38.84 39.68 38.80 39.07 6,552,414 +0.28(+0.71%)
Nov 29, 2017 37.95 39.28 37.95 38.79 9,427,647 +1.05(+2.79%)
Nov 28, 2017 36.69 37.77 36.47 37.74 7,861,350 +1.12(+3.05%)
Nov 27, 2017 36.45 36.70 36.30 36.62 3,302,784 +0.17(+0.48%)
Nov 24, 2017 36.29 36.45 36.04 36.45 1,168,710 +0.18(+0.49%)
Nov 22, 2017 36.42 36.54 36.09 36.27 2,507,931 -0.24(-0.65%)
Nov 21, 2017 35.95 36.60 35.83 36.51 5,244,171 +0.79(+2.20%)
Nov 20, 2017 35.77 35.84 35.51 35.72 3,408,009 +0.02(+0.07%)
Nov 17, 2017 35.53 35.92 35.36 35.70 3,216,729 -0.00(-0.01%)
Nov 16, 2017 35.24 35.95 35.07 35.70 2,801,322 +0.71(+2.02%)
Nov 15, 2017 34.80 35.15 34.72 34.99 2,750,907 -0.06(-0.16%)
Nov 14, 2017 35.05 35.12 34.71 35.05 2,984,805 -0.03(-0.09%)
Nov 13, 2017 34.58 35.24 34.40 35.08 3,314,331 +0.46(+1.34%)
Nov 10, 2017 34.77 34.77 34.45 34.62 5,184,768 -0.31(-0.89%)
Nov 09, 2017 35.11 35.14 34.60 34.93 3,528,939 -0.15(-0.44%)
Nov 08, 2017 34.83 35.14 34.64 35.08 6,512,823 +0.28(+0.79%)
Nov 07, 2017 34.53 34.82 34.34 34.80 2,979,090 +0.42(+1.21%)
Nov 06, 2017 34.13 34.49 34.00 34.39 2,646,867 +0.15(+0.43%)
Nov 03, 2017 33.80 34.37 33.62 34.24 3,267,423 +0.45(+1.32%)
Nov 02, 2017 34.04 34.10 33.71 33.79 2,804,226 -0.15(-0.43%)
Nov 01, 2017 34.12 34.51 33.90 33.94 5,391,888 -0.14(-0.40%)
Oct 31, 2017 33.93 34.52 33.89 34.08 4,576,668 +0.20(+0.59%)
Oct 30, 2017 33.93 34.10 33.40 33.88 5,835,255 -0.10(-0.28%)
Oct 27, 2017 34.59 34.73 33.78 33.97 5,854,704 -0.48(-1.40%)
Oct 26, 2017 34.50 35.10 34.12 34.46 9,916,014 +0.01(+0.04%)
Oct 25, 2017 34.97 35.43 33.70 34.44 27,815,220 -3.64(-9.56%)
Oct 24, 2017 38.04 38.20 37.86 38.08 7,185,981 +0.05(+0.12%)
Oct 23, 2017 37.85 38.31 37.67 38.04 6,013,701 +0.34(+0.91%)
Oct 20, 2017 37.47 37.82 37.36 37.69 3,383,262 +0.35(+0.94%)
Oct 19, 2017 37.15 37.40 36.95 37.34 5,139,885 +0.28(+0.75%)
Oct 18, 2017 36.77 37.14 36.69 37.07 2,597,025 +0.38(+1.04%)
Oct 17, 2017 36.14 36.77 36.08 36.68 2,854,230 +0.51(+1.41%)
Oct 16, 2017 36.19 36.39 36.04 36.17 2,370,486 +0.09(+0.25%)
Oct 13, 2017 36.58 36.65 36.04 36.08 4,338,900 -0.65(-1.77%)
Oct 12, 2017 36.69 36.87 36.62 36.73 2,199,402 -0.09(-0.24%)
Oct 11, 2017 36.58 36.88 36.58 36.82 2,949,909 +0.17(+0.47%)
Oct 10, 2017 36.74 36.94 36.60 36.65 3,952,980 -0.09(-0.24%)
Oct 09, 2017 37.00 37.07 36.68 36.74 2,563,242 -0.41(-1.11%)
Oct 06, 2017 37.24 37.44 36.96 37.15 4,269,927 -0.06(-0.15%)
Oct 05, 2017 36.75 37.39 36.75 37.21 4,096,818 +0.47(+1.28%)
Oct 04, 2017 36.27 36.87 36.19 36.74 3,373,068 +0.66(+1.84%)
Oct 03, 2017 36.72 36.73 36.04 36.08 3,554,925 -0.59(-1.60%)
Oct 02, 2017 36.46 36.73 36.26 36.66 5,025,000 +0.23(+0.62%)
Sep 29, 2017 36.24 36.46 36.01 36.44 4,818,195 +0.15(+0.40%)
Sep 28, 2017 36.33 36.70 36.20 36.29 3,173,604 -0.17(-0.46%)
Sep 27, 2017 35.78 36.46 6,825,123 -0.41(-1.10%)
Sep 26, 2017 36.82 37.23 36.80 36.86 2,496,909 +0.04(+0.12%)
Sep 25, 2017 36.88 36.92 36.55 36.82 2,576,628 -0.06(-0.16%)
Sep 22, 2017 36.83 36.95 36.40 36.88 2,911,935 +0.10(+0.28%)
Sep 21, 2017 37.22 37.23 36.51 36.78 4,060,713 -0.46(-1.24%)
Sep 20, 2017 37.22 37.33 36.99 37.24 3,280,218 +0.15(+0.40%)
Sep 19, 2017 37.58 37.64 36.97 37.09 2,921,169 -0.47(-1.25%)
Sep 18, 2017 37.85 37.91 37.42 37.56 2,952,120 -0.27(-0.71%)
Sep 15, 2017 37.22 37.99 37.22 37.83 5,832,417 +0.67(+1.79%)
Sep 14, 2017 37.18 37.21 36.90 37.17 3,975,573 -0.09(-0.25%)
Sep 13, 2017 38.16 38.20 37.24 37.26 3,626,895 -0.97(-2.54%)
Sep 12, 2017 38.39 38.54 38.03 38.23 2,900,349 -0.15(-0.38%)
Sep 11, 2017 37.84 38.47 37.76 38.38 3,325,299 +0.65(+1.71%)
Sep 08, 2017 37.43 38.26 37.34 37.73 4,836,267 +0.28(+0.76%)
Sep 07, 2017 37.49 37.63 37.33 37.45 3,754,701 +0.04(+0.10%)
Sep 06, 2017 37.34 37.50 36.75 37.41 6,410,190 +0.12(+0.32%)
Sep 05, 2017 37.51 37.84 37.05 37.29 5,417,130 -0.48(-1.27%)
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.