Edwards Lifesciences (NY: EW )

117.30 USD +0.71 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 29.61 29.71 29.30 29.40 6,807,603 -0.23(-0.76%)
Mar 30, 2016 29.79 29.86 29.52 29.63 3,182,556 +0.00(+0.00%)
Mar 29, 2016 28.84 29.79 28.84 29.63 5,364,123 +0.72(+2.50%)
Mar 28, 2016 29.09 29.30 28.85 28.91 3,991,437 -0.21(-0.71%)
Mar 24, 2016 28.41 29.11 29.11 29.11 6,255,600 +0.48(+1.69%)
Mar 23, 2016 28.71 28.97 28.56 28.63 3,009,156 -0.12(-0.42%)
Mar 22, 2016 28.37 28.94 28.35 28.75 3,337,596 +0.20(+0.71%)
Mar 21, 2016 28.52 28.71 28.40 28.55 3,011,151 -0.06(-0.20%)
Mar 18, 2016 28.23 28.70 28.01 28.60 5,284,713 +0.48(+1.71%)
Mar 17, 2016 28.54 28.74 27.97 28.12 5,375,691 -0.47(-1.64%)
Mar 16, 2016 28.59 28.95 28.35 28.59 4,254,222 -0.17(-0.59%)
Mar 15, 2016 29.25 29.29 28.65 28.76 4,447,302 -0.55(-1.88%)
Mar 14, 2016 29.07 29.56 29.01 29.31 4,109,343 +0.10(+0.35%)
Mar 11, 2016 28.95 29.29 28.89 29.21 3,978,939 +0.38(+1.32%)
Mar 10, 2016 28.70 29.00 28.55 28.83 3,763,878 +0.25(+0.86%)
Mar 09, 2016 28.44 28.78 28.22 28.58 4,236,714 +0.21(+0.74%)
Mar 08, 2016 28.98 29.04 28.34 28.37 6,689,244 -0.71(-2.45%)
Mar 07, 2016 29.12 29.37 28.96 29.09 3,988,122 -0.03(-0.11%)
Mar 04, 2016 28.97 29.29 28.83 29.12 3,309,918 +0.08(+0.28%)
Mar 03, 2016 29.36 29.43 28.83 29.04 3,903,909 -0.39(-1.33%)
Mar 02, 2016 29.50 29.54 29.16 29.43 3,537,057 +0.14(+0.48%)
Mar 01, 2016 29.09 29.30 28.70 29.29 5,539,686 +0.29(+1.00%)
Feb 29, 2016 29.20 29.43 28.91 29.00 5,883,783 -0.31(-1.06%)
Feb 26, 2016 29.88 29.98 29.21 29.31 6,152,529 -0.54(-1.82%)
Feb 25, 2016 29.36 29.86 29.31 29.85 4,264,152 +0.59(+2.02%)
Feb 24, 2016 28.78 29.37 28.47 29.26 4,755,918 +0.31(+1.06%)
Feb 23, 2016 28.83 29.12 28.65 28.96 5,097,456 +0.09(+0.30%)
Feb 22, 2016 28.97 29.10 28.59 28.87 5,042,892 +0.13(+0.46%)
Feb 19, 2016 28.76 28.87 28.35 28.74 4,786,017 -0.01(-0.03%)
Feb 18, 2016 28.91 29.51 28.68 28.75 7,396,269 -0.13(-0.44%)
Feb 17, 2016 28.39 28.90 28.15 28.87 7,111,149 +0.72(+2.57%)
Feb 16, 2016 27.13 28.16 27.04 28.15 7,260,786 +1.14(+4.21%)
Feb 12, 2016 26.54 27.01 27.01 27.01 6,559,800 +0.67(+2.53%)
Feb 11, 2016 25.85 26.59 25.63 26.35 6,428,013 +0.01(+0.05%)
Feb 10, 2016 25.81 26.87 25.74 26.33 7,386,858 +0.89(+3.48%)
Feb 09, 2016 25.21 25.87 25.21 25.45 8,030,595 -0.21(-0.82%)
Feb 08, 2016 27.05 27.23 25.10 25.66 10,914,105 -1.68(-6.16%)
Feb 05, 2016 27.82 28.28 27.22 27.34 6,171,768 -0.53(-1.89%)
Feb 04, 2016 27.73 28.16 27.49 27.87 9,840,936 +0.09(+0.34%)
Feb 03, 2016 27.54 27.82 27.00 27.77 14,884,179 +2.14(+8.33%)
Feb 02, 2016 25.87 26.06 25.53 25.64 8,242,704 -0.64(-2.45%)
Feb 01, 2016 25.96 26.53 25.88 26.28 6,974,907 +0.21(+0.81%)
Jan 29, 2016 25.32 26.10 25.32 26.07 6,898,386 +0.78(+3.07%)
Jan 28, 2016 26.06 26.06 25.08 25.29 6,258,564 -0.67(-2.59%)
Jan 27, 2016 26.74 26.86 25.75 25.97 8,394,672 -0.75(-2.82%)
Jan 26, 2016 26.39 26.95 26.30 26.72 4,565,814 -0.01(-0.05%)
Jan 25, 2016 26.37 26.90 26.36 26.73 4,196,172 +0.45(+1.73%)
Jan 22, 2016 26.26 26.59 26.11 26.28 6,240,969 +0.35(+1.34%)
Jan 21, 2016 25.54 26.55 25.44 25.93 11,034,078 +0.77(+3.06%)
Jan 20, 2016 24.49 25.34 24.07 25.16 6,373,719 +0.32(+1.30%)
Jan 19, 2016 25.21 25.36 24.67 24.84 5,306,010 -0.06(-0.23%)
Jan 15, 2016 24.95 24.90 24.90 24.90 9,319,800 -0.80(-3.13%)
Jan 14, 2016 24.94 25.78 24.64 25.70 6,463,377 +0.76(+3.06%)
Jan 13, 2016 26.05 26.18 24.87 24.94 5,560,737 -0.98(-3.78%)
Jan 12, 2016 25.50 25.96 25.44 25.92 4,241,487 +0.61(+2.40%)
Jan 11, 2016 25.55 25.79 25.18 25.31 6,408,483 -0.04(-0.14%)
Jan 08, 2016 25.77 26.19 25.27 25.35 5,256,975 -0.51(-1.96%)
Jan 07, 2016 26.46 26.46 25.60 25.85 7,111,122 -0.96(-3.58%)
Jan 06, 2016 26.43 27.00 26.28 26.81 5,308,431 +0.14(+0.54%)
Jan 05, 2016 26.22 26.82 26.14 26.67 4,700,682 +0.39(+1.48%)
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.