Edwards Lifesciences (NY: EW )

110.06 USD +0.16 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 33.44 33.55 32.83 32.83 9,008,025 -0.51(-1.54%)
May 27, 2016 33.31 33.35 33.35 33.35 5,025,300 +0.20(+0.61%)
May 26, 2016 33.33 33.47 33.09 33.14 5,956,221 -0.16(-0.48%)
May 25, 2016 33.93 33.99 33.23 33.30 4,577,337 -0.53(-1.56%)
May 24, 2016 33.48 33.95 33.42 33.83 4,255,323 +0.49(+1.47%)
May 23, 2016 33.21 33.66 33.20 33.34 5,969,889 +0.30(+0.92%)
May 20, 2016 33.04 33.50 32.90 33.04 7,879,227 +0.43(+1.32%)
May 19, 2016 33.27 33.27 32.40 32.61 14,659,542 -0.66(-1.97%)
May 18, 2016 33.59 33.80 32.94 33.26 9,182,706 -0.35(-1.04%)
May 17, 2016 34.56 35.07 33.35 33.61 10,286,295 -1.05(-3.04%)
May 16, 2016 34.45 34.97 34.38 34.67 7,936,983 +0.34(+0.98%)
May 13, 2016 35.17 35.33 34.31 34.33 5,218,191 -0.87(-2.46%)
May 12, 2016 35.03 35.27 34.50 35.20 3,519,438 +0.17(+0.49%)
May 11, 2016 35.52 35.76 35.01 35.03 2,570,904 -0.50(-1.42%)
May 10, 2016 35.57 35.74 35.22 35.53 2,450,784 +0.07(+0.20%)
May 09, 2016 35.25 35.66 35.15 35.46 2,693,154 +0.21(+0.61%)
May 06, 2016 34.71 35.38 34.65 35.25 4,129,398 +0.46(+1.31%)
May 05, 2016 34.38 34.89 34.31 34.79 5,446,161 +0.19(+0.55%)
May 04, 2016 35.03 35.21 34.52 34.60 4,089,075 -0.54(-1.55%)
May 03, 2016 35.36 35.78 34.81 35.14 3,778,761 -0.48(-1.34%)
May 02, 2016 35.57 35.93 35.38 35.62 4,017,708 +0.22(+0.61%)
Apr 29, 2016 35.67 35.78 34.97 35.40 4,727,031 -0.35(-0.97%)
Apr 28, 2016 36.43 36.61 35.66 35.75 3,237,135 -0.56(-1.54%)
Apr 27, 2016 37.26 37.33 35.92 36.31 8,246,694 +0.03(+0.08%)
Apr 26, 2016 36.00 36.57 35.80 36.28 5,424,168 +0.29(+0.80%)
Apr 25, 2016 35.95 36.20 35.82 35.99 4,521,543 -0.12(-0.32%)
Apr 22, 2016 36.00 36.44 35.81 36.11 2,762,769 +0.08(+0.21%)
Apr 21, 2016 36.01 36.31 35.73 36.03 3,201,174 +0.08(+0.22%)
Apr 20, 2016 35.45 36.23 35.33 35.95 3,942,663 +0.59(+1.68%)
Apr 19, 2016 35.96 36.01 35.18 35.36 5,641,791 -0.64(-1.78%)
Apr 18, 2016 35.52 36.12 35.26 36.00 3,923,892 +0.48(+1.36%)
Apr 15, 2016 35.74 35.80 35.32 35.52 4,383,216 -0.31(-0.87%)
Apr 14, 2016 35.97 36.24 35.76 35.83 3,519,978 -0.28(-0.77%)
Apr 13, 2016 35.42 36.33 35.41 36.11 5,630,739 +0.86(+2.44%)
Apr 12, 2016 35.33 35.55 34.78 35.25 4,489,995 -0.08(-0.24%)
Apr 11, 2016 35.06 35.86 34.94 35.33 4,736,106 +0.51(+1.45%)
Apr 08, 2016 35.44 35.59 34.69 34.82 3,313,779 -0.26(-0.74%)
Apr 07, 2016 35.85 35.88 34.76 35.08 4,936,824 -0.74(-2.07%)
Apr 06, 2016 34.54 35.90 34.44 35.83 6,687,306 +1.31(+3.81%)
Apr 05, 2016 34.55 34.97 34.24 34.51 12,496,047 -0.51(-1.47%)
Apr 04, 2016 34.07 35.97 33.63 35.03 27,234,987 +5.05(+16.86%)
Apr 01, 2016 29.34 30.02 28.91 29.97 8,210,934 +0.57(+1.94%)
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%)
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.