Edwards Lifesciences (NY: EW )

121.02 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 31.51 31.53 31.21 31.35 5,326,965 -0.21(-0.65%)
Feb 27, 2017 31.56 31.76 31.26 31.55 4,351,983 -0.03(-0.11%)
Feb 24, 2017 31.56 31.67 31.37 31.59 5,286,504 -0.31(-0.98%)
Feb 23, 2017 33.42 33.49 31.48 31.90 18,692,865 +1.16(+3.78%)
Feb 22, 2017 30.80 30.88 30.63 30.74 6,493,509 -0.15(-0.50%)
Feb 21, 2017 31.16 31.43 30.75 30.89 11,196,435 +0.98(+3.26%)
Feb 17, 2017 29.91 29.91 29.91 0 -0.06(-0.21%)
Feb 16, 2017 30.12 30.19 29.74 29.98 5,172,423 -0.13(-0.42%)
Feb 15, 2017 29.81 30.22 29.77 30.10 5,006,733 +0.27(+0.92%)
Feb 14, 2017 29.93 30.09 29.74 29.83 5,281,905 -0.16(-0.52%)
Feb 13, 2017 30.04 30.17 29.84 29.99 6,414,729 -0.13(-0.42%)
Feb 10, 2017 30.24 30.26 29.96 30.11 6,677,850 -0.16(-0.53%)
Feb 09, 2017 30.28 30.40 30.05 30.27 4,009,866 -0.00(-0.01%)
Feb 08, 2017 30.15 30.37 30.10 30.28 5,351,112 +0.04(+0.13%)
Feb 07, 2017 30.05 30.33 29.96 30.24 7,409,883 +0.28(+0.93%)
Feb 06, 2017 30.19 30.23 29.56 29.96 10,202,244 -0.20(-0.66%)
Feb 03, 2017 30.14 30.47 29.84 30.16 13,786,392 +0.25(+0.82%)
Feb 02, 2017 30.72 30.73 28.85 29.91 26,680,746 -2.76(-8.46%)
Feb 01, 2017 32.17 32.79 32.04 32.67 9,570,447 +0.59(+1.85%)
Jan 31, 2017 32.13 32.30 31.75 32.08 11,127,468 -0.08(-0.24%)
Jan 30, 2017 32.36 32.41 31.83 32.16 3,566,301 -0.28(-0.85%)
Jan 27, 2017 31.89 32.45 31.84 32.43 4,813,851 +0.72(+2.28%)
Jan 26, 2017 32.07 32.30 31.66 31.71 4,883,883 -0.31(-0.96%)
Jan 25, 2017 31.59 32.13 31.55 32.02 5,062,989 +0.55(+1.75%)
Jan 24, 2017 31.77 31.81 31.26 31.47 4,898,628 -0.20(-0.63%)
Jan 23, 2017 31.83 31.86 31.42 31.67 3,428,922 -0.17(-0.53%)
Jan 20, 2017 32.01 32.31 31.67 31.84 3,478,248 -0.26(-0.81%)
Jan 19, 2017 31.97 32.24 31.62 32.10 6,176,622 +0.17(+0.52%)
Jan 18, 2017 32.40 32.47 31.90 31.93 4,353,087 -0.36(-1.13%)
Jan 17, 2017 32.16 32.47 32.00 32.29 4,944,585 -0.08(-0.26%)
Jan 13, 2017 32.38 32.38 32.38 0 -0.15(-0.47%)
Jan 12, 2017 32.56 32.63 32.17 32.53 4,234,503 -0.35(-1.07%)
Jan 11, 2017 33.09 33.12 32.35 32.88 4,480,923 -0.16(-0.49%)
Jan 10, 2017 32.65 33.23 32.65 33.05 5,723,238 +0.40(+1.21%)
Jan 09, 2017 32.52 32.88 32.44 32.65 5,063,424 +0.29(+0.91%)
Jan 06, 2017 32.47 32.61 32.14 32.36 8,923,554 -0.04(-0.12%)
Jan 05, 2017 32.30 32.64 32.20 32.40 4,603,407 +0.22(+0.67%)
Jan 04, 2017 31.84 32.43 31.63 32.18 6,161,754 +0.34(+1.07%)
Jan 03, 2017 31.27 31.84 31.02 31.84 6,500,052 +0.61(+1.94%)
Dec 30, 2016 31.23 31.23 31.23 0 -0.00(-0.01%)
Dec 29, 2016 30.90 31.37 30.89 31.24 3,990,903 +0.33(+1.08%)
Dec 28, 2016 31.07 31.28 30.72 30.90 4,844,811 -0.21(-0.69%)
Dec 27, 2016 31.06 31.50 31.05 31.12 4,058,232 +0.12(+0.38%)
Dec 23, 2016 31.00 31.00 31.00 0 +0.40(+1.31%)
Dec 22, 2016 30.46 30.80 30.35 30.60 4,795,179 +0.12(+0.40%)
Dec 21, 2016 30.20 30.68 30.15 30.48 4,820,256 +0.19(+0.62%)
Dec 20, 2016 30.51 30.75 30.14 30.29 4,888,053 -0.20(-0.67%)
Dec 19, 2016 30.44 30.74 30.42 30.49 6,673,278 +0.03(+0.10%)
Dec 16, 2016 30.42 30.75 30.27 30.46 10,475,964 +0.30(+1.01%)
Dec 15, 2016 29.92 30.28 29.75 30.16 6,672,198 +0.22(+0.73%)
Dec 14, 2016 29.92 30.76 29.78 29.94 7,060,143 +0.15(+0.50%)
Dec 13, 2016 29.48 30.37 29.19 29.79 8,690,988 +0.15(+0.49%)
Dec 12, 2016 30.02 30.47 29.51 29.64 8,161,884 -0.48(-1.59%)
Dec 09, 2016 29.84 30.99 29.77 30.12 12,517,746 +0.36(+1.20%)
Dec 08, 2016 28.52 30.45 28.42 29.77 18,326,721 +1.86(+6.65%)
Dec 07, 2016 27.66 27.92 27.30 27.91 7,642,572 +0.17(+0.61%)
Dec 06, 2016 27.72 27.97 27.28 27.74 8,649,699 +0.24(+0.88%)
Dec 05, 2016 27.93 27.98 27.47 27.50 5,927,286 -0.29(-1.03%)
Dec 02, 2016 27.15 28.22 27.08 27.78 6,973,500 +0.63(+2.31%)
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.