Edwards Lifesciences (NY: EW )

115.91 USD +3.95 (+3.53%)
Streaming Delayed Price Updated: 2:33 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 110.06 111.56 107.12 107.31 6,271,405 -3.40(-3.07%)
Nov 29, 2021 110.58 112.88 110.20 110.71 3,790,654 +1.19(+1.09%)
Nov 26, 2021 114.14 114.86 109.25 109.52 2,249,371 -4.97(-4.34%)
Nov 24, 2021 112.23 114.87 112.23 114.49 2,147,897 +1.86(+1.65%)
Nov 23, 2021 114.14 115.00 111.30 112.63 2,391,759 -2.21(-1.92%)
Nov 22, 2021 117.39 117.75 114.79 114.84 1,848,274 -2.19(-1.87%)
Nov 19, 2021 117.62 117.82 116.01 117.03 2,438,321 +0.00(+0.00%)
Nov 18, 2021 118.88 117.21 116.92 117.03 1,741,524 -1.32(-1.12%)
Nov 17, 2021 119.08 119.50 117.24 118.35 2,062,289 -0.69(-0.58%)
Nov 16, 2021 116.81 119.54 116.13 119.04 2,184,149 +2.35(+2.01%)
Nov 15, 2021 116.35 117.14 115.61 116.69 1,704,011 +0.69(+0.59%)
Nov 12, 2021 114.89 116.53 114.61 116.00 1,772,068 +1.69(+1.48%)
Nov 11, 2021 119.00 119.16 114.04 114.31 2,471,186 -4.46(-3.76%)
Nov 10, 2021 119.79 118.38 118.77 1,665,313 -1.27(-1.06%)
Nov 09, 2021 119.23 120.49 118.92 120.04 1,553,410 +0.50(+0.42%)
Nov 08, 2021 119.40 119.80 118.54 119.54 1,449,769 +0.89(+0.75%)
Nov 05, 2021 116.63 119.09 116.40 118.65 2,214,641 +1.28(+1.09%)
Nov 04, 2021 117.73 118.32 116.53 117.37 1,724,219 +0.12(+0.10%)
Nov 03, 2021 117.10 117.86 115.35 117.25 2,166,895 +0.31(+0.27%)
Nov 02, 2021 115.89 117.25 114.89 116.94 2,822,534 +1.38(+1.19%)
Nov 01, 2021 120.41 119.75 115.24 115.56 3,219,729 -4.26(-3.56%)
Oct 29, 2021 115.77 120.11 114.38 119.82 3,340,898 +3.31(+2.84%)
Oct 28, 2021 110.00 116.84 110.00 116.51 4,374,004 +0.44(+0.38%)
Oct 27, 2021 116.60 116.90 114.69 116.07 1,785,508 -0.92(-0.79%)
Oct 26, 2021 117.70 116.99 1,662,492 -0.31(-0.26%)
Oct 25, 2021 116.93 118.07 115.59 117.30 1,876,895 +0.71(+0.61%)
Oct 22, 2021 115.93 116.97 115.51 116.59 1,963,340 +0.85(+0.73%)
Oct 21, 2021 115.54 116.07 114.75 115.74 1,764,555 +0.14(+0.12%)
Oct 20, 2021 115.75 116.26 114.34 115.60 2,026,786 +0.60(+0.52%)
Oct 19, 2021 112.05 115.69 111.93 115.00 2,154,330 +3.91(+3.52%)
Oct 18, 2021 110.91 111.53 109.64 111.09 1,814,210 -1.07(-0.95%)
Oct 15, 2021 111.96 112.49 111.54 112.16 1,666,932 +0.59(+0.53%)
Oct 14, 2021 111.08 113.00 110.69 111.57 1,656,049 +2.47(+2.26%)
Oct 13, 2021 109.32 110.61 109.02 109.10 2,151,567 +0.29(+0.27%)
Oct 12, 2021 109.33 109.85 108.18 108.81 1,534,078 +0.32(+0.29%)
Oct 11, 2021 108.00 109.36 107.70 108.49 1,762,855 -0.24(-0.22%)
Oct 08, 2021 110.91 111.18 108.62 108.73 1,962,397 -2.16(-1.95%)
Oct 07, 2021 110.77 112.52 110.71 110.89 2,289,597 +1.41(+1.29%)
Oct 06, 2021 107.91 109.60 107.54 109.48 2,250,765 +0.65(+0.60%)
Oct 05, 2021 106.96 110.58 106.83 108.83 2,851,789 +2.46(+2.31%)
Oct 04, 2021 111.72 111.96 105.66 106.37 5,127,855 -5.91(-5.26%)
Oct 01, 2021 113.32 113.58 110.64 112.28 4,396,123 -0.93(-0.82%)
Sep 30, 2021 114.00 115.49 113.20 113.21 2,987,263 -0.31(-0.27%)
Sep 29, 2021 114.23 115.40 113.29 113.52 2,934,387 -0.34(-0.30%)
Sep 28, 2021 115.71 115.79 112.96 113.86 2,423,021 -3.21(-2.74%)
Sep 27, 2021 119.31 119.83 115.76 117.07 1,804,737 -3.00(-2.50%)
Sep 24, 2021 120.46 120.90 119.10 120.07 1,672,538 -0.95(-0.78%)
Sep 23, 2021 120.36 121.79 119.65 121.02 1,518,361 +1.36(+1.14%)
Sep 22, 2021 118.64 120.41 118.03 119.66 1,579,192 +1.16(+0.98%)
Sep 21, 2021 118.95 120.15 118.42 118.50 1,360,245 +0.51(+0.43%)
Sep 20, 2021 118.17 118.93 116.36 117.99 2,448,393 -1.43(-1.20%)
Sep 17, 2021 116.85 119.67 120.69 119.42 3,695,328 -1.27(-1.05%)
Sep 16, 2021 121.48 121.60 119.52 120.69 1,906,637 -0.33(-0.27%)
Sep 15, 2021 120.63 121.89 119.93 121.02 1,864,578 +0.08(+0.07%)
Sep 14, 2021 120.45 121.33 119.41 120.94 1,589,705 +1.59(+1.33%)
Sep 13, 2021 121.58 121.79 117.85 119.35 1,537,938 -1.54(-1.27%)
Sep 10, 2021 122.59 123.00 120.58 120.89 1,873,889 -1.19(-0.97%)
Sep 09, 2021 122.88 123.00 121.86 122.08 1,553,866 -0.67(-0.55%)
Sep 08, 2021 121.26 123.27 120.91 122.75 1,678,016 +0.76(+0.62%)
Sep 07, 2021 120.82 122.12 119.70 121.99 1,907,183 +0.92(+0.76%)
Sep 03, 2021 120.26 121.37 119.94 121.07 1,280,965 +0.46(+0.38%)
Sep 02, 2021 120.00 120.94 119.70 120.61 1,913,021 +1.18(+0.99%)
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.