Edwards Lifesciences (NY: EW )

109.40 USD +2.34 (+2.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 26.27 26.33 26.33 26.33 4,334,400 -0.08(-0.29%)
Dec 30, 2015 26.66 26.74 26.37 26.40 1,996,830 -0.18(-0.69%)
Dec 29, 2015 26.65 26.81 26.51 26.59 2,923,974 -0.02(-0.08%)
Dec 28, 2015 26.33 26.71 26.33 26.61 2,350,971 +0.21(+0.81%)
Dec 24, 2015 26.35 26.39 26.39 26.39 1,546,200 +0.03(+0.10%)
Dec 23, 2015 26.65 26.74 26.19 26.37 2,295,537 -0.07(-0.25%)
Dec 22, 2015 26.48 26.55 26.15 26.43 4,595,184 +0.11(+0.43%)
Dec 21, 2015 26.29 26.56 26.00 26.32 2,981,643 +0.24(+0.93%)
Dec 18, 2015 26.76 26.79 26.07 26.08 7,147,326 -0.92(-3.41%)
Dec 17, 2015 27.47 27.61 26.98 27.00 2,642,853 -0.19(-0.71%)
Dec 16, 2015 26.96 27.33 26.75 27.19 2,991,690 +0.51(+1.92%)
Dec 15, 2015 26.96 27.13 26.51 26.68 5,427,597 -0.17(-0.62%)
Dec 14, 2015 27.04 27.24 26.44 26.84 4,967,982 +0.22(+0.85%)
Dec 11, 2015 26.93 27.37 26.54 26.62 6,834,600 -0.64(-2.36%)
Dec 10, 2015 27.07 27.66 27.07 27.26 6,256,506 +0.26(+0.96%)
Dec 09, 2015 26.42 27.24 26.16 27.00 8,685,756 +0.36(+1.37%)
Dec 08, 2015 26.78 27.00 26.53 26.64 5,989,566 -0.16(-0.60%)
Dec 07, 2015 26.85 27.21 26.50 26.80 4,974,708 -0.21(-0.76%)
Dec 04, 2015 26.33 27.05 26.27 27.00 7,099,500 +0.77(+2.94%)
Dec 03, 2015 27.19 27.39 26.15 26.23 6,855,378 -0.91(-3.35%)
Dec 02, 2015 27.44 27.59 27.08 27.14 7,035,000 -0.33(-1.20%)
Dec 01, 2015 27.39 27.67 27.14 27.47 5,637,174 +0.31(+1.13%)
Nov 30, 2015 27.52 27.81 27.17 27.17 6,858,684 -0.35(-1.28%)
Nov 27, 2015 27.37 27.65 27.20 27.52 2,266,338 +0.24(+0.89%)
Nov 25, 2015 26.82 27.28 27.28 27.28 7,764,000 +0.54(+2.03%)
Nov 24, 2015 26.67 26.89 26.49 26.74 4,463,202 -0.10(-0.39%)
Nov 23, 2015 26.19 26.97 26.13 26.84 5,695,152 +0.56(+2.13%)
Nov 20, 2015 26.16 26.71 26.00 26.28 5,357,418 +0.29(+1.12%)
Nov 19, 2015 26.07 26.23 25.83 25.99 3,369,426 -0.19(-0.74%)
Nov 18, 2015 25.83 26.20 25.64 26.18 3,311,820 +0.39(+1.51%)
Nov 17, 2015 25.75 26.00 25.61 25.79 4,265,064 +0.01(+0.03%)
Nov 16, 2015 25.53 25.81 25.29 25.79 3,250,476 +0.24(+0.94%)
Nov 13, 2015 25.54 25.88 25.41 25.55 4,268,268 +0.05(+0.21%)
Nov 12, 2015 25.74 26.50 25.47 25.49 5,574,564 -0.74(-2.83%)
Nov 11, 2015 26.27 26.50 26.11 26.23 2,885,778 -0.03(-0.11%)
Nov 10, 2015 26.22 26.35 25.92 26.26 3,142,200 +0.07(+0.25%)
Nov 09, 2015 26.18 26.30 25.81 26.20 3,334,644 +0.00(+0.01%)
Nov 06, 2015 26.43 26.45 25.95 26.20 3,607,164 -0.25(-0.93%)
Nov 05, 2015 26.00 26.58 26.00 26.44 4,688,502 +0.37(+1.41%)
Nov 04, 2015 26.35 26.42 25.96 26.07 3,251,238 -0.25(-0.95%)
Nov 03, 2015 26.17 26.50 25.85 26.32 5,046,480 +0.07(+0.27%)
Nov 02, 2015 26.27 26.47 26.17 26.25 5,162,094 +0.06(+0.24%)
Oct 30, 2015 25.85 26.41 25.70 26.19 8,489,604 +0.36(+1.39%)
Oct 29, 2015 25.59 26.00 25.45 25.83 6,635,064 +0.16(+0.62%)
Oct 28, 2015 25.15 25.72 24.96 25.68 6,844,218 +0.51(+2.03%)
Oct 27, 2015 25.92 26.14 24.88 25.16 15,868,338 +0.68(+2.76%)
Oct 26, 2015 25.07 25.23 24.28 24.49 12,769,638 -0.49(-1.97%)
Oct 23, 2015 24.93 25.18 24.30 24.98 11,169,318 +0.22(+0.87%)
Oct 22, 2015 24.99 25.24 24.29 24.76 8,155,944 -0.06(-0.22%)
Oct 21, 2015 25.37 25.37 24.31 24.82 7,548,162 -0.38(-1.51%)
Oct 20, 2015 25.17 25.32 24.97 25.20 4,286,622 -0.03(-0.13%)
Oct 19, 2015 25.21 25.33 25.00 25.23 5,232,660 +0.02(+0.08%)
Oct 16, 2015 24.62 25.24 24.54 25.21 8,436,246 +0.69(+2.81%)
Oct 15, 2015 24.11 24.64 23.99 24.52 8,207,400 +0.46(+1.90%)
Oct 14, 2015 24.18 24.57 23.98 24.07 7,098,096 -0.03(-0.12%)
Oct 13, 2015 24.65 24.65 24.06 24.10 12,322,434 -0.83(-3.31%)
Oct 12, 2015 24.73 25.05 24.56 24.92 6,680,094 +0.22(+0.88%)
Oct 09, 2015 24.38 24.80 24.38 24.70 9,832,380 +0.32(+1.33%)
Oct 08, 2015 24.07 24.45 23.86 24.38 6,357,300 +0.17(+0.68%)
Oct 07, 2015 24.17 24.23 23.54 24.21 12,757,824 +0.16(+0.67%)
Oct 06, 2015 24.79 25.03 24.01 24.05 12,581,778 -0.84(-3.39%)
Oct 05, 2015 25.76 25.76 24.77 24.89 13,761,108 -0.86(-3.35%)
Oct 02, 2015 24.67 25.79 24.50 25.76 11,945,124 +0.92(+3.72%)
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.