Edwards Lifesciences (NY: EW )

119.42 USD -1.27 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 15.36 15.42 15.04 15.04 13,729,212 -0.44(-2.83%)
Jul 30, 2014 15.17 15.75 15.09 15.48 34,095,270 +1.41(+10.00%)
Jul 29, 2014 14.20 14.20 14.06 14.07 6,551,694 -0.08(-0.54%)
Jul 28, 2014 14.23 14.26 14.12 14.15 10,569,504 -0.02(-0.12%)
Jul 25, 2014 14.17 14.24 14.11 14.17 8,001,510 -0.03(-0.20%)
Jul 24, 2014 14.34 14.35 14.18 14.20 13,453,182 -0.06(-0.43%)
Jul 23, 2014 14.33 14.40 14.23 14.26 3,405,966 -0.03(-0.19%)
Jul 22, 2014 14.29 14.37 14.21 14.28 4,757,262 +0.06(+0.45%)
Jul 21, 2014 14.19 14.28 14.01 14.22 5,512,758 -0.00(-0.01%)
Jul 18, 2014 14.24 14.35 14.16 14.22 11,777,058 +0.05(+0.34%)
Jul 17, 2014 14.34 14.52 14.16 14.17 5,500,380 -0.23(-1.57%)
Jul 16, 2014 14.60 14.62 14.37 14.40 4,136,754 -0.19(-1.30%)
Jul 15, 2014 14.50 14.62 14.43 14.59 5,970,132 +0.12(+0.86%)
Jul 14, 2014 14.72 14.72 14.39 14.46 5,544,576 -0.19(-1.31%)
Jul 11, 2014 14.65 14.74 14.50 14.66 3,369,438 -0.04(-0.24%)
Jul 10, 2014 14.51 14.71 14.46 14.69 2,510,136 +0.04(+0.30%)
Jul 09, 2014 14.52 14.65 14.49 14.65 2,190,084 +0.16(+1.09%)
Jul 08, 2014 14.51 14.56 14.45 14.49 3,026,370 -0.08(-0.56%)
Jul 07, 2014 14.58 14.63 14.50 14.57 2,643,480 -0.11(-0.75%)
Jul 03, 2014 14.62 14.68 14.68 14.68 7,900,800 +0.05(+0.38%)
Jul 02, 2014 14.51 14.66 14.50 14.63 3,419,784 +0.10(+0.71%)
Jul 01, 2014 14.35 14.54 14.35 14.52 4,433,346 +0.22(+1.51%)
Jun 30, 2014 14.61 14.65 14.29 14.31 5,749,140 -0.34(-2.30%)
Jun 27, 2014 14.29 14.70 14.28 14.64 9,028,854 +0.32(+2.27%)
Jun 26, 2014 14.15 14.32 14.13 14.32 2,553,012 +0.20(+1.42%)
Jun 25, 2014 14.17 14.40 14.08 14.12 4,020,708 -0.02(-0.11%)
Jun 24, 2014 14.16 14.31 14.13 14.13 3,587,862 -0.14(-0.99%)
Jun 23, 2014 14.18 14.37 14.18 14.28 5,256,468 +0.06(+0.41%)
Jun 20, 2014 14.04 14.22 13.99 14.22 9,763,794 +0.20(+1.45%)
Jun 19, 2014 13.78 14.02 13.75 14.01 4,895,730 +0.20(+1.42%)
Jun 18, 2014 13.67 13.82 13.60 13.82 4,490,358 +0.14(+1.02%)
Jun 17, 2014 13.62 13.95 13.51 13.68 12,733,620 +0.60(+4.61%)
Jun 16, 2014 13.17 13.47 13.02 13.07 7,193,886 +0.01(+0.10%)
Jun 13, 2014 13.35 13.36 13.03 13.06 9,241,872 -0.25(-1.92%)
Jun 12, 2014 13.71 13.75 13.31 13.31 11,380,356 -0.44(-3.18%)
Jun 11, 2014 13.58 13.83 13.50 13.75 7,706,232 +0.30(+2.23%)
Jun 10, 2014 13.65 13.71 13.35 13.45 4,635,804 +0.05(+0.39%)
Jun 06, 2014 13.46 13.49 13.37 13.40 3,311,640 -0.00(-0.02%)
Jun 05, 2014 13.46 13.57 13.33 13.40 5,438,670 -0.01(-0.07%)
Jun 04, 2014 13.38 13.51 13.34 13.41 3,314,130 -0.02(-0.12%)
Jun 03, 2014 13.38 13.54 13.37 13.43 3,208,758 -0.01(-0.10%)
Jun 02, 2014 13.52 13.56 13.32 13.44 5,179,518 -0.09(-0.67%)
May 30, 2014 13.43 13.66 13.37 13.53 5,543,430 +0.11(+0.82%)
May 29, 2014 13.46 13.56 13.39 13.42 3,584,046 +0.03(+0.22%)
May 28, 2014 13.31 13.45 13.16 13.39 9,627,636 +0.14(+1.08%)
May 27, 2014 13.49 13.55 13.14 13.25 11,555,124 -0.21(-1.57%)
May 23, 2014 13.62 13.46 13.46 13.46 22,737,600 -0.15(-1.09%)
May 22, 2014 14.18 14.21 13.57 13.61 8,424,804 -0.55(-3.91%)
May 21, 2014 14.30 14.40 13.99 14.16 6,698,244 -0.03(-0.20%)
May 20, 2014 14.51 14.51 14.01 14.19 10,543,062 -0.22(-1.54%)
May 19, 2014 14.29 14.44 14.26 14.41 4,375,284 +0.08(+0.52%)
May 16, 2014 14.31 14.46 14.28 14.34 4,276,536 +0.03(+0.19%)
May 15, 2014 14.33 14.43 14.26 14.31 7,952,160 -0.02(-0.17%)
May 14, 2014 14.35 14.40 14.28 14.34 2,824,188 -0.02(-0.10%)
May 13, 2014 14.39 14.42 14.25 14.35 2,977,212 -0.01(-0.09%)
May 12, 2014 14.27 14.38 14.26 14.37 3,174,786 +0.13(+0.94%)
May 09, 2014 13.97 14.25 13.89 14.23 5,088,438 +0.25(+1.80%)
May 08, 2014 13.97 14.12 13.89 13.98 4,648,290 +0.02(+0.14%)
May 07, 2014 13.88 13.97 13.78 13.96 4,997,118 +0.08(+0.60%)
May 06, 2014 13.82 13.93 13.78 13.88 3,988,290 -0.11(-0.79%)
May 05, 2014 13.62 13.99 13.62 13.99 6,001,338 +0.27(+1.96%)
May 02, 2014 13.71 13.76 13.62 13.72 3,626,916 -0.02(-0.13%)
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.