Edwards Lifesciences (NY: EW )

110.71 USD +1.19 (+1.09%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 78.33 80.99 78.32 79.82 3,248,371 +1.51(+1.93%)
Sep 29, 2020 78.34 80.03 77.97 78.31 2,640,686 +0.60(+0.77%)
Sep 28, 2020 78.35 78.72 77.49 77.71 2,805,633 +0.26(+0.34%)
Sep 25, 2020 74.18 77.49 74.07 77.45 2,869,200 +2.78(+3.72%)
Sep 24, 2020 75.74 76.08 74.25 74.67 2,575,739 -1.38(-1.81%)
Sep 23, 2020 78.75 78.76 75.67 76.05 4,254,114 -2.63(-3.34%)
Sep 22, 2020 81.25 81.45 77.65 78.68 4,061,956 -2.77(-3.40%)
Sep 21, 2020 81.75 82.20 79.70 81.45 2,164,329 -1.75(-2.10%)
Sep 18, 2020 83.58 84.86 82.31 83.20 3,592,800 -0.49(-0.59%)
Sep 17, 2020 83.06 83.93 82.44 83.69 2,463,350 -0.18(-0.21%)
Sep 16, 2020 83.70 84.69 83.54 83.87 1,992,460 +0.57(+0.68%)
Sep 15, 2020 83.48 84.28 82.94 83.30 2,378,691 +0.35(+0.42%)
Sep 14, 2020 82.08 83.50 81.93 82.95 1,702,418 +1.17(+1.43%)
Sep 11, 2020 83.00 83.05 80.98 81.78 1,721,500 -0.86(-1.04%)
Sep 10, 2020 85.14 85.14 82.43 82.64 2,276,472 -2.20(-2.59%)
Sep 09, 2020 83.31 85.71 83.07 84.84 2,160,919 +2.68(+3.26%)
Sep 08, 2020 82.75 83.54 82.03 82.16 2,892,982 -1.55(-1.85%)
Sep 04, 2020 85.77 86.08 82.64 83.71 2,786,900 -1.98(-2.31%)
Sep 03, 2020 87.53 87.60 84.94 85.69 4,145,749 -1.75(-2.00%)
Sep 02, 2020 86.25 87.79 85.96 87.44 3,037,802 +1.53(+1.78%)
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.