Edwards Lifesciences (NY: EW )

108.48 USD -1.34 (-1.22%)
Official Closing Price Updated: 6:30 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 56.08 57.37 55.70 56.81 4,334,691 +0.56(+1.00%)
Jan 30, 2019 55.48 56.43 55.38 56.25 2,719,371 +0.87(+1.58%)
Jan 29, 2019 56.03 56.10 55.31 55.37 3,053,187 -0.74(-1.32%)
Jan 28, 2019 56.20 56.69 55.81 56.11 3,222,357 -0.77(-1.35%)
Jan 25, 2019 56.92 56.97 56.42 56.88 3,453,000 +0.48(+0.85%)
Jan 24, 2019 55.86 56.70 55.76 56.40 3,423,387 +0.51(+0.91%)
Jan 23, 2019 56.32 56.58 55.25 55.89 4,719,156 -0.21(-0.37%)
Jan 22, 2019 55.86 56.13 55.37 56.10 4,429,818 -0.04(-0.07%)
Jan 18, 2019 54.33 56.18 54.27 56.14 6,916,200 +3.10(+5.85%)
Jan 17, 2019 52.28 53.47 52.00 53.04 4,782,276 +0.82(+1.58%)
Jan 16, 2019 54.01 54.29 52.00 52.21 5,935,767 -1.82(-3.36%)
Jan 15, 2019 51.70 54.26 51.67 54.03 7,905,267 +4.20(+8.43%)
Jan 14, 2019 50.37 50.65 49.80 49.83 3,969,648 -1.10(-2.17%)
Jan 11, 2019 51.46 51.50 50.41 50.93 3,033,600 -0.77(-1.49%)
Jan 10, 2019 51.29 51.90 50.92 51.70 2,773,917 +0.25(+0.49%)
Jan 09, 2019 51.27 52.44 51.24 51.45 3,024,024 +0.58(+1.14%)
Jan 08, 2019 50.48 51.04 49.60 50.87 2,834,988 +0.96(+1.92%)
Jan 07, 2019 49.38 50.52 49.38 49.91 3,992,916 +0.34(+0.69%)
Jan 04, 2019 48.44 49.79 48.37 49.57 3,782,100 +1.69(+3.52%)
Jan 03, 2019 49.19 49.36 46.95 47.89 4,453,926 -1.86(-3.74%)
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.