MENU

Edwards Lifesciences (NY: EW )

76.40 -1.16 (-1.50%)
Streaming Delayed Price Updated: 11:22 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 83.01 83.50 81.62 82.58 4,292,100 -0.80(-0.96%)
Jan 28, 2021 82.06 85.60 82.01 83.38 5,276,398 -1.46(-1.72%)
Jan 27, 2021 85.80 85.99 84.23 84.84 3,289,804 -1.70(-1.96%)
Jan 26, 2021 84.60 87.84 84.03 86.54 2,186,606 +0.65(+0.76%)
Jan 25, 2021 85.39 86.31 84.60 85.89 3,297,673 +0.37(+0.43%)
Jan 22, 2021 86.98 87.38 85.21 85.52 3,278,900 -1.71(-1.96%)
Jan 21, 2021 88.17 88.89 86.55 87.23 1,796,205 -0.87(-0.99%)
Jan 20, 2021 88.32 88.64 87.37 88.10 3,561,764 +0.19(+0.22%)
Jan 19, 2021 88.67 89.43 87.80 87.91 1,976,894 +0.04(+0.05%)
Jan 15, 2021 87.27 88.15 86.84 87.87 3,128,900 +0.38(+0.43%)
Jan 14, 2021 89.31 89.65 87.30 87.49 2,881,318 -1.77(-1.98%)
Jan 13, 2021 87.55 89.52 87.35 89.26 1,809,624 +1.41(+1.61%)
Jan 12, 2021 89.28 89.66 87.60 87.85 2,193,720 -1.52(-1.70%)
Jan 11, 2021 90.21 90.33 89.14 89.37 2,107,111 -1.30(-1.43%)
Jan 08, 2021 90.04 91.37 89.62 90.67 1,997,700 +1.23(+1.38%)
Jan 07, 2021 87.53 89.60 86.79 89.44 2,494,005 +2.24(+2.57%)
Jan 06, 2021 87.68 88.45 86.60 87.20 3,185,752 -1.24(-1.40%)
Jan 05, 2021 88.85 89.42 88.01 88.44 2,720,473 -0.48(-0.54%)
Jan 04, 2021 91.50 91.73 87.88 88.92 2,368,175 -2.31(-2.53%)
Dec 31, 2020 91.23 91.23 91.23 1,115,841 +1.59(+1.77%)
Dec 30, 2020 90.50 90.76 89.29 89.64 1,115,841 -0.36(-0.40%)
Dec 29, 2020 91.39 92.08 89.93 90.00 1,476,521 -0.58(-0.64%)
Dec 28, 2020 88.89 90.78 88.89 90.58 1,451,405 +1.95(+2.20%)
Dec 24, 2020 88.52 88.99 88.15 88.63 441,500 +0.35(+0.40%)
Dec 23, 2020 88.50 90.06 88.27 88.28 1,598,329 +0.28(+0.32%)
Dec 22, 2020 85.79 88.44 85.28 88.00 2,183,560 +2.36(+2.76%)
Dec 21, 2020 85.19 85.75 83.21 85.64 2,327,420 -1.18(-1.36%)
Dec 18, 2020 86.44 87.20 85.77 86.82 6,067,600 +0.30(+0.35%)
Dec 17, 2020 85.00 86.59 84.66 86.52 1,688,963 +1.43(+1.68%)
Dec 16, 2020 83.88 86.08 83.72 85.09 1,816,482 -0.06(-0.07%)
Dec 15, 2020 84.77 85.48 83.69 85.15 2,739,695 +1.58(+1.89%)
Dec 14, 2020 84.53 85.80 83.51 83.57 2,407,374 -0.61(-0.72%)
Dec 11, 2020 86.20 86.27 83.65 84.18 2,202,200 -2.56(-2.95%)
Dec 10, 2020 85.03 87.77 84.82 86.74 2,619,418 +1.71(+2.01%)
Dec 09, 2020 85.50 86.00 83.90 85.03 2,898,703 -0.37(-0.43%)
Dec 08, 2020 85.98 86.07 84.32 85.40 1,995,363 -0.66(-0.77%)
Dec 07, 2020 85.70 86.54 85.14 86.06 2,775,039 +0.30(+0.35%)
Dec 04, 2020 84.23 85.95 83.71 85.76 2,413,200 +2.11(+2.52%)
Dec 03, 2020 83.90 84.78 83.38 83.65 1,697,274 -0.82(-0.97%)
Dec 02, 2020 83.67 84.81 83.17 84.47 1,500,478 +0.59(+0.70%)
Dec 01, 2020 84.56 84.93 83.57 83.88 2,529,072 -0.01(-0.01%)
Nov 30, 2020 84.98 84.98 83.12 83.89 3,948,041 -1.37(-1.61%)
Nov 27, 2020 84.87 85.36 83.83 85.26 919,700 +1.05(+1.25%)
Nov 25, 2020 85.27 85.53 83.83 84.21 1,712,100 -1.40(-1.64%)
Nov 24, 2020 85.50 86.15 85.01 85.61 1,903,222 +0.91(+1.07%)
Nov 23, 2020 84.95 85.81 83.86 84.70 1,596,480 +0.17(+0.20%)
Nov 20, 2020 85.03 85.39 84.36 84.53 2,794,800 -0.71(-0.83%)
Nov 19, 2020 84.45 85.54 84.07 85.24 2,178,423 +0.00(+0.00%)
Nov 18, 2020 84.85 87.24 84.60 85.24 5,012,661 +0.06(+0.07%)
Nov 17, 2020 85.25 88.00 83.89 85.18 4,972,505 +3.01(+3.66%)
Nov 16, 2020 82.90 83.20 81.13 82.17 1,840,997 +0.39(+0.48%)
Nov 13, 2020 80.34 82.28 79.89 81.78 2,342,100 +1.43(+1.78%)
Nov 12, 2020 79.38 80.60 78.34 80.35 2,437,634 +0.32(+0.40%)
Nov 11, 2020 81.76 81.76 79.21 80.03 2,468,326 -1.18(-1.45%)
Nov 10, 2020 83.70 83.96 81.00 81.21 3,364,702 -2.79(-3.32%)
Nov 09, 2020 82.00 85.83 81.60 84.00 4,184,721 +5.97(+7.65%)
Nov 06, 2020 77.69 78.51 77.16 78.03 2,585,400 +0.48(+0.62%)
Nov 05, 2020 76.96 78.44 76.14 77.55 2,721,457 +1.58(+2.08%)
Nov 04, 2020 76.42 77.49 75.13 75.97 3,241,409 +1.76(+2.37%)
Nov 03, 2020 73.50 74.80 73.10 74.21 2,517,792 +1.61(+2.22%)
Nov 02, 2020 73.11 73.84 72.14 72.60 2,614,821 +0.91(+1.27%)
Oct 30, 2020 72.48 72.81 70.92 71.69 3,131,400 -1.22(-1.67%)
Oct 29, 2020 73.42 73.99 72.10 72.91 2,253,691 -0.35(-0.48%)
Oct 28, 2020 75.01 75.45 73.18 73.26 3,192,332 -3.24(-4.24%)
Oct 27, 2020 78.35 78.65 76.39 76.50 2,661,658 -1.58(-2.02%)
Oct 26, 2020 79.23 79.52 77.32 78.08 2,396,934 -2.33(-2.90%)
Oct 23, 2020 79.86 80.52 79.07 80.41 2,500,500 +1.03(+1.30%)
Oct 22, 2020 79.74 81.00 78.02 79.38 6,110,730 -4.23(-5.06%)
Oct 21, 2020 84.44 84.84 82.58 83.61 2,149,579 -0.82(-0.97%)
Oct 20, 2020 84.49 85.66 83.69 84.43 1,415,669 +0.43(+0.51%)
Oct 19, 2020 85.50 86.73 83.23 84.00 1,832,939 -1.33(-1.56%)
Oct 16, 2020 85.87 86.98 85.20 85.33 1,831,100 +0.01(+0.01%)
Oct 15, 2020 83.83 85.87 83.49 85.32 2,006,295 +0.15(+0.18%)
Oct 14, 2020 83.92 86.25 83.77 85.17 1,805,162 +1.23(+1.47%)
Oct 13, 2020 84.04 85.01 83.20 83.94 1,830,861 -1.08(-1.27%)
Oct 12, 2020 84.44 85.47 83.18 85.02 2,090,271 +1.12(+1.33%)
Oct 09, 2020 82.60 83.95 81.81 83.90 2,229,600 +2.25(+2.76%)
Oct 08, 2020 82.00 82.25 80.93 81.65 1,804,960 +0.15(+0.18%)
Oct 07, 2020 79.58 81.72 79.45 81.50 1,971,232 +2.91(+3.70%)
Oct 06, 2020 80.28 80.43 78.47 78.59 1,488,329 -1.56(-1.95%)
Oct 05, 2020 79.12 80.50 79.04 80.15 1,662,214 +1.34(+1.70%)
Oct 02, 2020 77.95 79.92 77.67 78.81 1,541,500 -0.17(-0.22%)
Oct 01, 2020 80.38 80.74 78.44 78.98 1,994,130 -0.84(-1.05%)
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 74.06 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 83.53 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%)
Sep 01, 2020 85.09 86.01 84.51 85.91 3,611,793 +0.07(+0.08%)
Aug 31, 2020 84.38 86.41 83.96 85.84 4,171,882 +1.51(+1.79%)
Aug 28, 2020 83.87 84.60 83.16 84.33 2,995,400 +0.63(+0.75%)
Aug 27, 2020 81.52 84.31 81.19 83.70 3,596,609 +2.18(+2.67%)
Aug 26, 2020 80.35 81.71 80.18 81.52 2,714,088 +1.17(+1.46%)
Aug 25, 2020 79.54 80.99 79.21 80.35 2,027,025 +1.64(+2.08%)
Aug 24, 2020 79.00 79.86 78.15 78.71 2,271,111 +0.00(+0.00%)
Aug 21, 2020 78.95 78.95 78.09 78.71 1,699,800 -0.39(-0.49%)
Aug 20, 2020 78.22 79.14 78.03 79.10 1,727,124 +0.33(+0.42%)
Aug 19, 2020 78.87 79.77 78.31 78.77 2,566,238 +0.18(+0.23%)
Aug 18, 2020 78.46 78.82 77.92 78.59 1,397,454 +0.15(+0.19%)
Aug 17, 2020 78.15 79.06 78.07 78.44 1,671,030 +0.37(+0.47%)
Aug 14, 2020 78.69 79.14 77.67 78.07 1,317,700 -1.33(-1.68%)
Aug 13, 2020 78.24 79.84 77.98 79.40 2,331,943 +0.82(+1.04%)
Aug 12, 2020 77.00 78.84 76.95 78.58 2,050,004 +1.92(+2.50%)
Aug 11, 2020 76.47 77.60 75.55 76.66 2,189,809 +0.88(+1.16%)
Aug 10, 2020 76.82 77.13 75.49 75.78 1,902,000 -1.16(-1.51%)
Aug 07, 2020 77.27 77.64 76.16 76.94 2,221,200 -0.47(-0.61%)
Aug 06, 2020 77.53 77.76 76.50 77.41 1,353,588 -0.71(-0.91%)
Aug 05, 2020 76.85 78.40 76.73 78.12 1,420,964 +1.52(+1.98%)
Aug 04, 2020 77.82 77.94 76.05 76.60 2,003,747 -1.42(-1.82%)
Aug 03, 2020 78.58 78.88 77.72 78.02 1,554,860 -0.39(-0.50%)
Jul 31, 2020 79.06 79.30 77.79 78.41 2,184,300 -0.54(-0.68%)
Jul 30, 2020 78.27 79.06 77.42 78.95 1,666,155 -0.38(-0.48%)
Jul 29, 2020 77.73 80.29 77.55 79.33 1,833,981 +1.89(+2.44%)
Jul 28, 2020 78.26 78.89 77.41 77.44 2,007,127 -1.25(-1.59%)
Jul 27, 2020 78.12 79.18 77.40 78.69 2,466,942 +0.56(+0.72%)
Jul 24, 2020 80.00 80.50 76.10 78.13 5,463,000 +0.81(+1.05%)
Jul 23, 2020 77.98 78.92 77.16 77.32 3,360,627 -0.59(-0.76%)
Jul 22, 2020 75.87 78.56 75.63 77.91 3,373,072 +1.97(+2.59%)
Jul 21, 2020 75.39 76.58 75.00 75.94 2,794,633 +1.30(+1.74%)
Jul 20, 2020 74.05 75.81 74.01 74.64 2,609,788 +0.53(+0.72%)
Jul 17, 2020 72.04 74.60 71.25 74.11 5,154,100 +2.26(+3.15%)
Jul 16, 2020 71.96 72.19 71.16 71.85 2,114,980 -0.62(-0.86%)
Jul 15, 2020 72.19 73.61 71.43 72.47 3,810,049 +1.25(+1.76%)
Jul 14, 2020 67.66 71.25 67.51 71.22 4,805,134 +4.03(+6.00%)
Jul 13, 2020 68.49 68.86 66.95 67.19 3,578,994 -0.63(-0.93%)
Jul 10, 2020 68.27 68.38 66.87 67.82 2,799,800 -0.44(-0.64%)
Jul 09, 2020 68.64 69.23 67.27 68.26 2,408,760 -0.50(-0.73%)
Jul 08, 2020 68.66 69.29 67.81 68.76 1,905,174 +0.19(+0.28%)
Jul 07, 2020 69.06 69.91 68.45 68.57 2,552,315 -0.96(-1.38%)
Jul 06, 2020 70.00 70.29 69.21 69.53 2,035,277 +0.34(+0.49%)
Jul 02, 2020 69.55 70.23 68.80 69.19 2,045,100 +0.19(+0.28%)
Jul 01, 2020 69.08 69.58 68.33 69.00 1,915,765 -0.11(-0.16%)
Jun 30, 2020 67.95 69.33 67.28 69.11 2,596,158 +1.22(+1.80%)
Jun 29, 2020 67.62 68.10 66.73 67.89 2,380,380 +0.76(+1.13%)
Jun 26, 2020 68.42 69.08 66.88 67.13 3,768,500 -0.94(-1.38%)
Jun 25, 2020 67.45 68.19 66.45 68.07 3,299,209 +0.58(+0.86%)
Jun 24, 2020 70.17 70.36 67.36 67.49 2,932,936 -3.25(-4.59%)
Jun 23, 2020 70.46 71.83 70.20 70.74 2,746,773 +0.93(+1.33%)
Jun 22, 2020 69.97 70.24 68.74 69.81 2,032,177 -0.43(-0.61%)
Jun 19, 2020 70.97 71.10 69.67 70.24 3,800,100 +0.26(+0.37%)
Jun 18, 2020 69.41 70.27 69.10 69.98 2,808,746 +0.15(+0.21%)
Jun 17, 2020 70.44 70.50 69.47 69.83 3,298,185 -0.38(-0.54%)
Jun 16, 2020 70.67 71.14 69.10 70.21 3,275,723 +1.25(+1.81%)
Jun 15, 2020 66.65 69.69 66.23 68.96 3,485,722 +0.98(+1.44%)
Jun 12, 2020 69.87 70.42 66.84 67.98 3,771,200 -0.08(-0.12%)
Jun 11, 2020 72.59 72.70 67.90 68.06 4,322,280 -5.22(-7.12%)
Jun 10, 2020 75.07 75.35 72.86 73.28 3,706,957 -1.68(-2.24%)
Jun 09, 2020 77.35 77.35 74.62 74.96 3,325,150 -1.99(-2.59%)
Jun 08, 2020 74.05 77.00 74.00 76.95 3,992,246 +2.58(+3.47%)
Jun 05, 2020 71.44 74.60 70.37 74.37 5,009,300 +3.37(+4.75%)
Jun 04, 2020 74.16 74.48 70.73 71.00 3,961,393 -3.73(-4.99%)
Jun 03, 2020 74.61 75.41 73.92 74.73 2,261,043 -0.10(-0.13%)
Jun 02, 2020 74.84 75.14 73.65 74.83 2,648,183 +0.56(+0.75%)
Jun 01, 2020 75.30 75.95 73.54 74.27 2,981,902 -150.45(-66.95%)
May 29, 2020 223.17 225.10 217.89 224.72 1,622,400 +2.57(+1.16%)
May 28, 2020 219.20 226.18 217.95 222.15 1,166,732 +5.80(+2.68%)
May 27, 2020 216.33 217.96 210.92 216.35 1,069,861 -0.66(-0.30%)
May 26, 2020 223.81 223.95 216.50 217.01 981,423 -1.80(-0.82%)
May 22, 2020 218.96 219.05 215.05 218.81 730,900 +0.31(+0.14%)
May 21, 2020 220.00 220.51 217.21 218.50 909,257 -2.46(-1.11%)
May 20, 2020 217.54 221.84 215.46 220.96 1,319,966 +5.76(+2.68%)
May 19, 2020 216.13 218.75 215.00 215.20 699,761 -1.23(-0.57%)
May 18, 2020 216.68 220.50 216.35 216.43 962,768 +3.47(+1.63%)
May 15, 2020 215.16 216.35 209.81 212.96 975,900 -4.49(-2.06%)
May 14, 2020 212.69 217.58 209.00 217.45 796,219 +3.34(+1.56%)
May 13, 2020 216.93 220.74 211.72 214.11 1,167,602 -3.36(-1.55%)
May 12, 2020 225.33 226.00 217.24 217.47 863,588 -7.58(-3.37%)
May 11, 2020 216.80 225.91 216.80 225.05 1,489,404 +7.21(+3.31%)
May 08, 2020 220.94 222.18 217.22 217.84 627,500 -0.20(-0.09%)
May 07, 2020 216.87 219.07 216.00 218.04 1,502,950 +4.33(+2.03%)
May 06, 2020 214.82 218.03 213.01 213.71 864,088 -0.87(-0.41%)
May 05, 2020 209.53 216.81 208.30 214.58 800,028 +7.64(+3.69%)
May 04, 2020 209.34 209.49 204.51 206.94 978,287 -2.39(-1.14%)
May 01, 2020 215.00 215.00 207.76 209.33 844,000 -8.17(-3.76%)
Apr 30, 2020 217.80 221.51 216.81 217.50 917,814 -1.47(-0.67%)
Apr 29, 2020 215.11 221.00 213.53 218.97 1,036,093 +5.81(+2.73%)
Apr 28, 2020 218.15 219.74 212.88 213.16 1,327,513 -6.72(-3.06%)
Apr 27, 2020 223.50 224.99 218.25 219.88 1,163,186 -3.60(-1.61%)
Apr 24, 2020 235.28 235.28 220.46 223.48 1,794,700 +2.44(+1.10%)
Apr 23, 2020 218.83 223.45 217.07 221.04 1,319,232 +4.52(+2.09%)
Apr 22, 2020 219.40 219.72 212.42 216.52 1,281,749 +0.50(+0.23%)
Apr 21, 2020 220.88 221.46 215.17 216.02 1,144,296 -8.58(-3.82%)
Apr 20, 2020 226.06 227.63 223.30 224.60 962,469 -3.81(-1.67%)
Apr 17, 2020 223.57 228.68 221.34 228.41 1,962,800 +10.89(+5.01%)
Apr 16, 2020 216.91 219.54 214.75 217.52 1,445,310 +2.87(+1.34%)
Apr 15, 2020 212.24 216.24 211.14 214.65 979,150 -1.51(-0.70%)
Apr 14, 2020 209.81 216.75 208.87 216.16 1,126,396 +8.97(+4.33%)
Apr 13, 2020 212.99 213.65 202.01 207.19 967,094 -8.25(-3.83%)
Apr 09, 2020 209.64 218.00 207.23 215.44 1,554,400 +8.39(+4.05%)
Apr 08, 2020 197.14 208.67 194.35 207.05 1,578,647 +12.32(+6.33%)
Apr 07, 2020 201.00 206.93 194.30 194.73 1,634,916 -0.69(-0.35%)
Apr 06, 2020 195.31 196.21 189.55 195.42 1,800,436 +6.35(+3.36%)
Apr 03, 2020 182.44 191.70 182.27 189.07 1,979,800 +4.21(+2.28%)
Apr 02, 2020 171.15 185.32 170.99 184.86 1,528,791 +12.23(+7.08%)
Apr 01, 2020 180.84 183.03 169.33 172.63 1,893,207 -15.99(-8.48%)
Mar 31, 2020 195.66 196.81 187.12 188.62 3,022,832 -7.44(-3.79%)
Mar 30, 2020 198.10 202.50 186.03 196.06 1,855,728 -2.09(-1.05%)
Mar 27, 2020 191.97 202.00 191.71 198.15 1,200,100 -1.29(-0.65%)
Mar 26, 2020 193.66 201.49 191.99 199.44 1,558,782 +8.51(+4.46%)
Mar 25, 2020 185.15 198.38 184.00 190.93 1,979,340 +6.04(+3.27%)
Mar 24, 2020 165.78 185.98 164.59 184.89 2,515,357 +27.66(+17.59%)
Mar 23, 2020 163.90 164.29 154.52 157.23 2,636,011 -9.22(-5.54%)
Mar 20, 2020 181.36 188.00 162.60 166.45 2,354,800 -13.92(-7.72%)
Mar 19, 2020 172.75 186.52 168.23 180.37 2,592,703 +7.23(+4.18%)
Mar 18, 2020 166.30 174.82 162.22 173.14 2,468,439 -3.26(-1.85%)
Mar 17, 2020 169.08 176.81 162.19 176.40 2,648,476 +10.67(+6.44%)
Mar 16, 2020 170.00 176.33 165.19 165.73 2,519,094 -19.77(-10.66%)
Mar 13, 2020 194.93 196.00 173.32 185.50 3,869,600 -1.52(-0.81%)
Mar 12, 2020 185.83 197.51 178.61 187.02 3,101,906 -10.35(-5.24%)
Mar 11, 2020 196.96 202.49 194.57 197.37 1,892,910 -5.50(-2.71%)
Mar 10, 2020 198.07 202.94 192.61 202.87 2,134,241 +12.19(+6.39%)
Mar 09, 2020 190.68 196.87 190.50 190.68 1,945,552 -15.17(-7.37%)
Mar 06, 2020 202.52 206.79 199.76 205.85 1,790,100 -3.11(-1.49%)
Mar 05, 2020 219.13 219.13 206.86 208.96 1,890,134 -8.42(-3.87%)
Mar 04, 2020 213.37 217.40 208.79 217.38 2,277,742 +8.82(+4.23%)
Mar 03, 2020 213.74 216.84 205.39 208.56 2,331,507 -4.36(-2.05%)
Mar 02, 2020 207.00 212.93 205.88 212.92 2,021,062 +8.08(+3.94%)
Feb 28, 2020 207.76 207.76 199.15 204.84 3,356,400 -8.12(-3.81%)
Feb 27, 2020 217.53 220.51 212.76 212.96 2,284,599 -8.62(-3.89%)
Feb 26, 2020 225.16 229.43 220.45 221.58 1,040,990 -2.49(-1.11%)
Feb 25, 2020 227.64 228.42 223.17 224.07 1,409,948 -2.22(-0.98%)
Feb 24, 2020 224.16 228.11 223.57 226.29 1,412,953 -4.96(-2.14%)
Feb 21, 2020 232.80 232.80 230.13 231.25 844,700 -2.66(-1.14%)
Feb 20, 2020 235.30 235.64 229.71 233.91 1,024,230 -1.40(-0.59%)
Feb 19, 2020 230.82 237.32 230.45 235.31 1,571,491 +5.77(+2.51%)
Feb 18, 2020 228.57 230.21 227.28 229.54 1,357,051 -1.01(-0.44%)
Feb 14, 2020 228.27 230.77 227.03 230.55 679,700 +4.01(+1.77%)
Feb 13, 2020 225.17 229.43 225.17 226.54 1,389,385 -0.27(-0.12%)
Feb 12, 2020 231.37 231.93 224.67 226.81 1,368,359 -4.34(-1.88%)
Feb 11, 2020 230.26 231.78 228.33 231.15 859,570 +2.71(+1.19%)
Feb 10, 2020 230.78 232.00 227.07 228.44 1,234,895 -3.97(-1.71%)
Feb 07, 2020 235.65 235.86 230.93 232.41 1,096,300 -4.23(-1.79%)
Feb 06, 2020 232.84 236.68 230.48 236.64 1,496,157 +5.51(+2.38%)
Feb 05, 2020 227.31 231.43 227.31 231.13 1,719,233 +4.78(+2.11%)
Feb 04, 2020 223.39 228.36 222.86 226.35 1,373,593 +6.43(+2.92%)
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