Edwards Lifesciences (NY: EW )

120.07 USD -0.95 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 31.49 31.83 30.97 31.74 14,592,708 -0.31(-0.98%)
Oct 28, 2016 30.79 32.27 30.68 32.05 14,247,297 +1.32(+4.30%)
Oct 27, 2016 31.73 31.83 30.44 30.73 14,952,342 -0.68(-2.18%)
Oct 26, 2016 33.10 33.62 31.42 31.42 50,385,141 -6.48(-17.09%)
Oct 25, 2016 39.00 39.00 37.83 37.89 11,912,499 -1.12(-2.86%)
Oct 24, 2016 39.41 39.52 38.97 39.01 5,286,321 -0.22(-0.55%)
Oct 21, 2016 39.01 39.39 38.85 39.23 3,853,968 -0.06(-0.15%)
Oct 20, 2016 39.15 39.67 39.04 39.29 5,133,084 +0.07(+0.17%)
Oct 19, 2016 39.26 39.62 39.21 39.22 4,101,276 -0.19(-0.47%)
Oct 18, 2016 38.85 39.50 38.76 39.41 4,443,156 +0.89(+2.31%)
Oct 17, 2016 38.63 38.79 38.29 38.52 5,625,126 -0.15(-0.39%)
Oct 14, 2016 39.52 39.72 38.65 38.67 6,042,393 -0.89(-2.24%)
Oct 13, 2016 39.20 39.69 39.03 39.55 3,899,463 +0.17(+0.42%)
Oct 12, 2016 39.46 39.69 39.32 39.39 2,227,473 -0.03(-0.08%)
Oct 11, 2016 40.25 40.46 39.18 39.42 4,220,529 -1.04(-2.56%)
Oct 10, 2016 40.09 40.58 40.06 40.45 1,922,388 +0.42(+1.06%)
Oct 07, 2016 40.03 40.21 39.66 40.03 2,192,646 +0.12(+0.31%)
Oct 06, 2016 39.93 40.12 39.67 39.91 2,077,422 -0.10(-0.24%)
Oct 05, 2016 40.33 40.48 39.77 40.00 3,396,780 +0.28(+0.70%)
Oct 04, 2016 40.00 40.15 39.44 39.72 2,498,388 -0.18(-0.45%)
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.