MENU

Edwards Lifesciences (NY: EW )

78.14 -0.07 (-0.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 109.50 110.86 108.78 109.67 1,686,060 +0.00(+0.00%)
Apr 27, 2017 108.86 111.41 107.74 109.67 2,816,829 +0.37(+0.34%)
Apr 26, 2017 109.12 113.04 106.74 109.30 7,668,667 +10.38(+10.49%)
Apr 25, 2017 97.91 99.00 97.70 98.92 2,683,076 +0.96(+0.98%)
Apr 24, 2017 98.86 99.43 97.63 97.96 2,004,360 +0.19(+0.19%)
Apr 21, 2017 98.55 98.83 97.73 97.77 2,367,041 -0.74(-0.75%)
Apr 20, 2017 96.74 98.98 96.68 98.51 1,964,171 +1.82(+1.88%)
Apr 19, 2017 95.64 97.10 95.37 96.69 1,639,583 +1.93(+2.04%)
Apr 18, 2017 95.13 95.24 93.67 94.76 1,299,282 -0.92(-0.96%)
Apr 17, 2017 94.50 96.20 94.15 95.68 1,567,295 +1.38(+1.46%)
Apr 13, 2017 93.40 94.73 92.90 94.30 1,195,625 +0.55(+0.59%)
Apr 12, 2017 93.75 94.11 93.13 93.75 978,961 +0.15(+0.16%)
Apr 11, 2017 93.98 94.39 93.34 93.60 1,303,130 -0.82(-0.87%)
Apr 10, 2017 94.30 95.19 93.90 94.42 1,340,180 -0.04(-0.04%)
Apr 07, 2017 93.56 95.11 93.34 94.46 1,233,191 +1.06(+1.13%)
Apr 06, 2017 92.94 93.43 92.44 93.40 876,914 +0.31(+0.33%)
Apr 05, 2017 93.27 94.91 93.00 93.09 1,827,980 -0.01(-0.01%)
Apr 04, 2017 94.15 94.45 92.94 93.10 1,170,185 -1.35(-1.43%)
Apr 03, 2017 93.98 94.64 93.57 94.45 1,383,969 +0.38(+0.40%)
Mar 31, 2017 93.74 94.55 93.22 94.07 1,203,886 +0.21(+0.22%)
Mar 30, 2017 94.47 94.67 93.62 93.86 979,229 -0.53(-0.56%)
Mar 29, 2017 94.19 94.89 93.81 94.39 1,318,378 +0.00(+0.00%)
Mar 28, 2017 95.61 96.48 93.57 94.39 2,317,131 -1.48(-1.54%)
Mar 27, 2017 95.47 96.35 94.47 95.87 1,870,673 +0.28(+0.29%)
Mar 24, 2017 94.29 96.03 94.26 95.59 1,943,081 +1.29(+1.37%)
Mar 23, 2017 93.47 95.32 93.22 94.30 1,666,855 +0.83(+0.89%)
Mar 22, 2017 92.91 93.57 92.35 93.47 1,372,848 +0.61(+0.66%)
Mar 21, 2017 94.15 94.92 92.66 92.86 1,676,910 -1.22(-1.30%)
Mar 20, 2017 94.24 94.44 93.71 94.08 1,460,632 -0.32(-0.34%)
Mar 17, 2017 92.75 95.79 91.30 94.40 3,006,455 +1.45(+1.56%)
Mar 16, 2017 93.95 94.36 92.64 92.95 1,277,318 -1.00(-1.06%)
Mar 15, 2017 93.93 94.48 93.63 93.95 1,941,694 +0.09(+0.10%)
Mar 14, 2017 93.20 94.55 93.09 93.86 1,609,321 +0.26(+0.28%)
Mar 13, 2017 92.74 93.95 92.43 93.60 1,571,447 +0.86(+0.93%)
Mar 10, 2017 93.21 93.51 91.96 92.74 2,910,953 -0.32(-0.34%)
Mar 09, 2017 89.42 93.36 89.20 93.06 3,831,811 +3.53(+3.94%)
Mar 08, 2017 90.44 91.49 89.46 89.53 2,906,205 -1.01(-1.12%)
Mar 07, 2017 89.65 91.02 89.65 90.54 2,817,683 +0.59(+0.66%)
Mar 06, 2017 91.71 92.10 89.23 89.95 4,505,512 -2.49(-2.69%)
Mar 03, 2017 92.50 93.36 91.89 92.44 1,978,161 -0.92(-0.99%)
Mar 02, 2017 93.65 94.19 92.31 93.36 2,725,680 -0.58(-0.62%)
Mar 01, 2017 94.55 94.93 91.80 93.94 3,902,409 -0.10(-0.11%)
Feb 28, 2017 94.52 94.59 93.62 94.04 1,775,655 -0.62(-0.65%)
Feb 27, 2017 94.68 95.29 93.78 94.66 1,450,661 -0.10(-0.11%)
Feb 24, 2017 94.68 95.02 94.12 94.76 1,762,168 -0.94(-0.98%)
Feb 23, 2017 100.26 100.48 94.45 95.70 6,230,955 +3.49(+3.78%)
Feb 22, 2017 92.39 92.65 91.90 92.21 2,164,503 -0.46(-0.50%)
Feb 21, 2017 93.49 94.29 92.24 92.67 3,732,145 +2.93(+3.26%)
Feb 17, 2017 89.74 89.74 89.74 0 -0.19(-0.21%)
Feb 16, 2017 90.35 90.58 89.22 89.93 1,724,141 -0.38(-0.42%)
Feb 15, 2017 89.43 90.65 89.30 90.31 1,668,911 +0.82(+0.92%)
Feb 14, 2017 89.79 90.28 89.23 89.49 1,760,635 -0.47(-0.52%)
Feb 13, 2017 90.11 90.50 89.52 89.96 2,138,243 -0.38(-0.42%)
Feb 10, 2017 90.73 90.79 89.89 90.34 2,225,950 -0.48(-0.53%)
Feb 09, 2017 90.83 91.19 90.14 90.82 1,336,622 -0.01(-0.01%)
Feb 08, 2017 90.45 91.10 90.31 90.83 1,783,704 +0.12(+0.13%)
Feb 07, 2017 90.16 90.99 89.87 90.71 2,469,961 +0.84(+0.93%)
Feb 06, 2017 90.58 90.69 88.67 89.87 3,400,748 -0.60(-0.66%)
Feb 03, 2017 90.42 91.40 89.51 90.47 4,595,464 +0.74(+0.82%)
Feb 02, 2017 92.16 92.19 86.55 89.73 8,893,582 -8.29(-8.46%)
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