MENU

Edwards Lifesciences (NY: EW )

78.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 245.72 247.02 243.85 244.94 315,700 -1.32(-0.54%)
Nov 27, 2019 246.45 247.26 244.50 246.26 631,100 +0.93(+0.38%)
Nov 26, 2019 245.49 246.11 243.36 245.33 1,364,675 +0.58(+0.24%)
Nov 25, 2019 242.00 246.16 241.71 244.75 1,071,483 +3.95(+1.64%)
Nov 22, 2019 244.18 244.52 240.26 240.80 685,200 -2.05(-0.84%)
Nov 21, 2019 244.07 245.37 241.93 242.85 779,563 -1.38(-0.57%)
Nov 20, 2019 243.71 247.41 242.45 244.23 985,170 +0.67(+0.28%)
Nov 19, 2019 243.00 247.64 242.22 243.56 1,069,375 +1.18(+0.49%)
Nov 18, 2019 244.31 246.97 241.76 242.38 1,169,554 -3.26(-1.33%)
Nov 15, 2019 242.14 245.95 241.54 245.64 1,578,700 +5.08(+2.11%)
Nov 14, 2019 242.49 242.49 239.89 240.56 813,972 -1.81(-0.75%)
Nov 13, 2019 239.03 242.60 237.39 242.37 813,575 +3.02(+1.26%)
Nov 12, 2019 234.28 240.16 234.08 239.35 973,582 +4.65(+1.98%)
Nov 11, 2019 233.46 236.21 233.23 234.70 724,554 +0.54(+0.23%)
Nov 08, 2019 234.37 236.27 233.08 234.16 827,800 -0.99(-0.42%)
Nov 07, 2019 235.58 236.26 234.16 235.15 726,202 -0.07(-0.03%)
Nov 06, 2019 233.72 236.09 233.01 235.22 1,043,902 +2.81(+1.21%)
Nov 05, 2019 234.83 235.00 230.56 232.41 1,257,519 -2.89(-1.23%)
Nov 04, 2019 238.68 238.71 234.39 235.30 1,275,889 -1.44(-0.61%)
Nov 01, 2019 239.75 241.82 235.74 236.74 1,261,000 -1.64(-0.69%)
Oct 31, 2019 238.90 240.30 236.00 238.38 1,043,909 -0.76(-0.32%)
Oct 30, 2019 238.45 240.00 237.10 239.14 975,239 +0.49(+0.21%)
Oct 29, 2019 235.30 241.56 235.27 238.65 1,048,855 +1.56(+0.66%)
Oct 28, 2019 228.97 237.23 227.64 237.09 1,413,116 +8.88(+3.89%)
Oct 25, 2019 227.19 230.27 225.05 228.21 1,383,000 -0.65(-0.28%)
Oct 24, 2019 235.53 238.37 224.76 228.86 3,212,217 +3.68(+1.63%)
Oct 23, 2019 222.47 227.03 221.60 225.18 1,243,740 +3.09(+1.39%)
Oct 22, 2019 228.49 231.26 221.84 222.09 947,074 -5.12(-2.25%)
Oct 21, 2019 228.52 229.29 226.09 227.21 970,143 -0.25(-0.11%)
Oct 18, 2019 227.36 229.67 227.29 227.46 1,256,100 -0.34(-0.15%)
Oct 17, 2019 228.81 228.83 226.05 227.80 970,861 +1.46(+0.65%)
Oct 16, 2019 228.16 228.16 225.35 226.34 1,022,539 -2.29(-1.00%)
Oct 15, 2019 227.87 229.32 227.07 228.63 907,706 +2.02(+0.89%)
Oct 14, 2019 228.35 229.88 225.13 226.61 798,399 -0.50(-0.22%)
Oct 11, 2019 227.51 230.19 225.75 227.11 1,467,400 +1.02(+0.45%)
Oct 10, 2019 223.28 227.31 221.83 226.09 1,022,268 +1.28(+0.57%)
Oct 09, 2019 220.04 225.04 219.80 224.81 1,029,994 +6.78(+3.11%)
Oct 08, 2019 223.55 223.75 218.01 218.03 1,014,707 -7.15(-3.18%)
Oct 07, 2019 227.78 228.13 223.08 225.18 1,124,849 -4.22(-1.84%)
Oct 04, 2019 223.18 229.97 223.18 229.40 1,422,600 +6.40(+2.87%)
Oct 03, 2019 214.94 223.89 214.40 223.00 1,941,806 +7.63(+3.54%)
Oct 02, 2019 215.82 217.27 213.23 215.37 1,365,735 +0.26(+0.12%)
Oct 01, 2019 218.24 220.52 215.00 215.11 1,270,870 -4.80(-2.18%)
Sep 30, 2019 217.29 220.71 215.69 219.91 1,017,928 +2.62(+1.21%)
Sep 27, 2019 222.09 222.55 215.64 217.29 1,619,600 -4.31(-1.94%)
Sep 26, 2019 221.98 222.90 218.90 221.60 950,823 +0.10(+0.05%)
Sep 25, 2019 218.77 221.81 217.08 221.50 1,003,214 +2.41(+1.10%)
Sep 24, 2019 221.37 221.66 216.69 219.09 744,184 -0.61(-0.28%)
Sep 23, 2019 219.28 220.75 218.01 219.70 1,017,514 +0.04(+0.02%)
Sep 20, 2019 216.35 220.00 215.98 219.66 1,993,500 +4.55(+2.12%)
Sep 19, 2019 216.71 217.71 215.09 215.11 765,888 -2.73(-1.25%)
Sep 18, 2019 220.00 220.00 214.69 217.84 601,518 -1.58(-0.72%)
Sep 17, 2019 216.02 220.04 216.02 219.42 885,651 +4.33(+2.01%)
Sep 16, 2019 218.19 220.22 214.09 215.09 812,633 -4.41(-2.01%)
Sep 13, 2019 219.23 220.40 217.41 219.50 685,300 -0.95(-0.43%)
Sep 12, 2019 220.08 221.82 218.00 220.45 828,583 +2.60(+1.19%)
Sep 11, 2019 217.55 219.10 215.33 217.85 1,090,830 -0.42(-0.19%)
Sep 10, 2019 215.00 218.28 208.15 218.27 1,378,317 +1.06(+0.49%)
Sep 09, 2019 225.74 227.21 216.67 217.21 1,000,583 -9.08(-4.01%)
Sep 06, 2019 226.26 228.19 225.45 226.29 974,000 +1.31(+0.58%)
Sep 05, 2019 222.06 225.35 221.85 224.98 1,192,963 +5.12(+2.33%)
Sep 04, 2019 219.54 220.87 217.61 219.86 793,934 +1.25(+0.57%)
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