Edwards Lifesciences (NY: EW )

114.21 USD +0.93 (+0.82%)
Streaming Delayed Price Updated: 11:48 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 113.38 114.01 109.83 112.27 3,518,340 +0.65(+0.58%)
Jul 29, 2021 110.33 111.96 109.96 111.62 3,438,463 +1.56(+1.42%)
Jul 28, 2021 110.00 110.78 109.39 110.06 1,592,785 +0.16(+0.15%)
Jul 27, 2021 109.01 110.14 108.80 109.90 1,781,786 +1.01(+0.93%)
Jul 26, 2021 109.01 109.14 107.88 108.89 2,575,996 -0.51(-0.47%)
Jul 23, 2021 108.08 109.67 107.44 109.40 2,527,915 +2.34(+2.19%)
Jul 22, 2021 106.31 107.10 105.59 107.06 1,195,050 +1.01(+0.95%)
Jul 21, 2021 107.28 107.32 105.30 106.05 2,109,749 -0.53(-0.50%)
Jul 20, 2021 103.36 107.08 103.21 106.58 2,783,511 +3.67(+3.57%)
Jul 19, 2021 105.94 106.10 102.70 102.91 4,677,321 -4.01(-3.75%)
Jul 16, 2021 106.93 107.46 106.14 106.92 5,378,548 +0.58(+0.55%)
Jul 15, 2021 106.57 106.83 105.45 106.34 2,540,305 -0.45(-0.42%)
Jul 14, 2021 106.85 107.55 106.52 106.79 1,755,095 +0.05(+0.05%)
Jul 13, 2021 107.01 107.04 105.89 106.74 1,378,833 -0.10(-0.09%)
Jul 12, 2021 107.48 107.70 106.21 106.84 2,420,126 -0.67(-0.62%)
Jul 09, 2021 108.41 109.01 107.10 107.51 1,567,295 -0.68(-0.63%)
Jul 08, 2021 106.72 108.29 106.11 108.19 1,805,539 +0.31(+0.29%)
Jul 07, 2021 106.89 108.07 105.97 107.88 2,495,504 +1.42(+1.33%)
Jul 06, 2021 106.58 106.58 105.07 106.46 2,204,955 -0.13(-0.12%)
Jul 02, 2021 105.30 106.73 105.06 106.59 1,838,134 +1.78(+1.70%)
Jul 01, 2021 103.60 105.00 103.53 104.81 2,661,718 +1.24(+1.20%)
Jun 30, 2021 103.96 104.64 103.24 103.57 2,517,468 -0.02(-0.02%)
Jun 29, 2021 102.57 103.79 102.19 103.59 1,989,409 +1.01(+0.98%)
Jun 28, 2021 103.64 104.00 101.74 102.58 4,900,490 -0.99(-0.96%)
Jun 25, 2021 104.11 104.73 103.19 103.57 2,947,588 -0.23(-0.22%)
Jun 24, 2021 105.53 105.58 103.72 103.80 1,849,111 -0.96(-0.92%)
Jun 23, 2021 104.25 105.10 104.25 104.76 2,068,759 +0.24(+0.23%)
Jun 22, 2021 102.88 104.74 102.75 104.52 2,542,191 +1.68(+1.63%)
Jun 21, 2021 101.46 103.28 100.43 102.84 2,059,344 +2.13(+2.11%)
Jun 18, 2021 100.12 101.53 100.07 100.71 3,222,641 -0.28(-0.28%)
Jun 17, 2021 99.98 101.21 99.76 100.99 2,538,698 +0.85(+0.85%)
Jun 16, 2021 100.74 101.21 99.53 100.14 2,511,037 -0.14(-0.14%)
Jun 15, 2021 101.17 101.28 99.91 100.28 1,503,093 -0.68(-0.67%)
Jun 14, 2021 99.91 101.00 99.58 100.96 2,024,304 +0.97(+0.97%)
Jun 11, 2021 99.55 100.10 99.06 99.99 2,843,708 +0.05(+0.05%)
Jun 10, 2021 97.24 99.95 97.16 99.94 2,938,310 +2.86(+2.95%)
Jun 09, 2021 97.45 97.83 96.82 97.08 1,889,514 +0.10(+0.10%)
Jun 08, 2021 96.98 97.40 95.88 96.98 1,898,343 +0.64(+0.66%)
Jun 07, 2021 95.84 98.04 95.76 96.34 1,944,655 +0.47(+0.49%)
Jun 04, 2021 95.15 96.35 95.07 95.87 2,132,986 +1.53(+1.62%)
Jun 03, 2021 92.80 94.59 92.59 94.34 2,212,232 +0.96(+1.03%)
Jun 02, 2021 94.89 95.13 93.08 93.38 1,791,790 -1.74(-1.83%)
Jun 01, 2021 96.69 96.70 94.75 95.12 2,010,637 -0.78(-0.81%)
May 28, 2021 95.29 96.44 95.27 95.90 2,097,786 +1.55(+1.64%)
May 27, 2021 95.80 95.82 94.31 94.35 3,854,683 -1.65(-1.72%)
May 26, 2021 97.28 97.28 94.68 96.00 2,308,367 -0.68(-0.70%)
May 25, 2021 95.96 96.76 95.81 96.68 2,230,765 +1.23(+1.29%)
May 24, 2021 95.00 96.47 94.92 95.45 3,147,132 +1.25(+1.33%)
May 21, 2021 93.13 94.63 93.13 94.20 3,472,783 +1.40(+1.51%)
May 20, 2021 91.02 93.27 91.02 92.80 2,203,924 +2.12(+2.34%)
May 19, 2021 89.18 90.70 88.96 90.68 1,974,313 +0.61(+0.68%)
May 18, 2021 90.25 91.06 89.61 90.07 1,552,212 +0.22(+0.24%)
May 17, 2021 89.23 90.21 89.12 89.85 3,412,837 +0.36(+0.40%)
May 14, 2021 88.30 89.94 88.01 89.49 2,074,785 +1.55(+1.76%)
May 13, 2021 88.08 88.62 87.36 87.94 1,094,041 +0.47(+0.54%)
May 12, 2021 88.56 88.88 87.32 87.47 1,905,773 -2.04(-2.28%)
May 11, 2021 89.17 90.20 88.66 89.51 2,175,293 -0.89(-0.98%)
May 10, 2021 92.22 92.39 90.25 90.40 2,356,494 -1.77(-1.92%)
May 07, 2021 91.87 93.67 91.80 92.17 2,255,078 +0.42(+0.46%)
May 06, 2021 91.48 91.87 90.36 91.75 2,402,801 -0.02(-0.02%)
May 05, 2021 92.87 93.72 90.24 91.77 2,456,264 -1.54(-1.65%)
May 04, 2021 94.13 94.13 92.48 93.31 2,511,438 -1.32(-1.39%)
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.