MENU

Edwards Lifesciences (NY: EW )

82.12 -2.39 (-2.83%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 163.53 163.80 160.33 162.01 1,794,500 -0.79(-0.49%)
Nov 29, 2018 160.67 163.36 159.55 162.80 1,259,150 +1.75(+1.09%)
Nov 28, 2018 155.38 161.33 154.56 161.05 1,655,267 +6.53(+4.23%)
Nov 27, 2018 151.59 155.76 150.57 154.52 1,287,475 +1.87(+1.23%)
Nov 26, 2018 149.25 152.96 148.18 152.65 1,156,957 +4.45(+3.00%)
Nov 23, 2018 147.58 149.68 147.28 148.20 449,000 -0.02(-0.01%)
Nov 21, 2018 148.22 148.22 148.22 0 -1.37(-0.92%)
Nov 20, 2018 148.57 153.60 147.52 149.59 2,091,597 -0.29(-0.19%)
Nov 19, 2018 155.50 155.52 149.64 149.88 1,633,179 -5.83(-3.74%)
Nov 16, 2018 151.93 157.32 150.83 155.71 1,411,300 +2.59(+1.69%)
Nov 15, 2018 147.96 154.03 147.96 153.12 1,345,047 +4.47(+3.01%)
Nov 14, 2018 149.40 151.37 147.27 148.65 1,647,809 +0.41(+0.28%)
Nov 13, 2018 148.63 150.19 146.98 148.24 1,173,684 +0.44(+0.30%)
Nov 12, 2018 152.58 152.89 147.48 147.80 1,460,058 -5.38(-3.51%)
Nov 09, 2018 156.05 157.12 152.68 153.18 1,940,400 -3.97(-2.53%)
Nov 08, 2018 157.31 158.32 155.79 157.15 928,896 -0.71(-0.45%)
Nov 07, 2018 154.00 158.05 153.01 157.86 1,239,821 +5.13(+3.36%)
Nov 06, 2018 149.28 152.85 149.28 152.73 922,766 +2.98(+1.99%)
Nov 05, 2018 152.40 152.60 148.40 149.75 1,879,754 -3.04(-1.99%)
Nov 02, 2018 152.65 155.00 150.41 152.79 1,481,200 +1.31(+0.86%)
Nov 01, 2018 148.78 151.59 147.53 151.48 1,794,430 +3.88(+2.63%)
Oct 31, 2018 144.46 148.45 143.36 147.60 1,943,898 +5.04(+3.54%)
Oct 30, 2018 139.27 143.23 139.27 142.56 1,304,931 +3.34(+2.40%)
Oct 29, 2018 142.57 143.26 136.44 139.22 2,061,412 -0.92(-0.66%)
Oct 26, 2018 141.34 142.00 136.94 140.14 1,754,900 -3.21(-2.24%)
Oct 25, 2018 141.93 144.76 139.43 143.35 1,753,038 +2.99(+2.13%)
Oct 24, 2018 147.02 151.85 139.49 140.36 4,342,282 -7.94(-5.35%)
Oct 23, 2018 146.82 149.71 143.20 148.30 2,942,965 -1.01(-0.68%)
Oct 22, 2018 145.72 149.58 144.63 149.31 2,368,269 +3.89(+2.68%)
Oct 19, 2018 147.91 149.07 145.18 145.42 4,373,500 -1.90(-1.29%)
Oct 18, 2018 148.68 149.74 145.49 147.32 1,844,255 -1.31(-0.88%)
Oct 17, 2018 146.39 148.86 144.79 148.63 1,363,556 +1.61(+1.10%)
Oct 16, 2018 143.34 147.21 142.35 147.02 1,812,069 +5.23(+3.69%)
Oct 15, 2018 142.64 143.00 140.39 141.79 2,009,137 -1.60(-1.12%)
Oct 12, 2018 142.14 144.98 141.11 143.39 2,118,600 +3.62(+2.59%)
Oct 11, 2018 140.00 144.01 138.93 139.77 2,285,441 -0.48(-0.34%)
Oct 10, 2018 147.87 147.91 140.10 140.25 2,586,113 -7.69(-5.20%)
Oct 09, 2018 147.35 149.82 146.30 147.94 2,104,120 +0.79(+0.54%)
Oct 08, 2018 151.60 151.79 146.27 147.15 2,586,538 -4.54(-2.99%)
Oct 05, 2018 152.90 154.46 149.12 151.69 1,975,800 -1.24(-0.81%)
Oct 04, 2018 155.00 155.63 151.75 152.93 2,088,028 -2.81(-1.80%)
Oct 03, 2018 162.54 162.75 154.85 155.74 3,583,155 -6.36(-3.92%)
Oct 02, 2018 163.22 164.00 159.06 162.10 2,707,072 -8.72(-5.10%)
Oct 01, 2018 174.75 174.99 170.11 170.82 2,090,790 -3.28(-1.88%)
Sep 28, 2018 172.85 175.00 172.16 174.10 1,942,200 +1.94(+1.13%)
Sep 27, 2018 171.00 172.54 170.48 172.16 1,660,251 +1.77(+1.04%)
Sep 26, 2018 168.48 171.14 167.32 170.39 1,867,736 +2.04(+1.21%)
Sep 25, 2018 162.14 168.64 159.73 168.35 2,875,574 +2.88(+1.74%)
Sep 24, 2018 160.00 165.97 159.26 165.47 3,660,106 +11.79(+7.67%)
Sep 21, 2018 151.37 154.26 151.20 153.68 1,978,400 +2.21(+1.46%)
Sep 20, 2018 149.00 152.98 148.76 151.47 1,625,921 +2.75(+1.85%)
Sep 19, 2018 146.33 148.92 146.13 148.72 1,220,516 +2.77(+1.90%)
Sep 18, 2018 146.00 146.98 145.50 145.95 842,329 -0.34(-0.23%)
Sep 17, 2018 148.08 148.16 145.99 146.29 921,207 -1.70(-1.15%)
Sep 14, 2018 146.95 148.18 145.53 147.99 1,266,000 +2.10(+1.44%)
Sep 13, 2018 145.71 147.42 145.17 145.89 709,069 +0.97(+0.67%)
Sep 12, 2018 143.84 145.14 143.22 144.92 775,044 +1.00(+0.69%)
Sep 11, 2018 142.25 144.44 142.00 143.92 1,380,885 +1.57(+1.10%)
Sep 10, 2018 142.02 142.66 141.24 142.35 722,707 +1.02(+0.72%)
Sep 07, 2018 140.43 142.56 140.07 141.33 1,142,400 +0.78(+0.55%)
Sep 06, 2018 139.80 141.05 139.07 140.55 874,023 +0.75(+0.54%)
Sep 05, 2018 141.73 142.32 139.26 139.80 1,269,509 -2.60(-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