Edwards Lifesciences (NY: EW )

120.07 USD -0.95 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 23.26 23.73 23.07 23.70 9,281,766 +0.73(+3.18%)
Sep 29, 2015 22.39 23.06 22.22 22.96 9,251,772 +0.65(+2.91%)
Sep 28, 2015 22.88 22.91 22.19 22.32 12,616,548 -0.58(-2.52%)
Sep 25, 2015 23.51 23.67 22.70 22.89 5,586,432 -0.50(-2.12%)
Sep 24, 2015 23.46 23.59 23.25 23.39 4,200,546 -0.21(-0.90%)
Sep 23, 2015 23.65 23.82 23.54 23.60 5,027,856 -0.09(-0.37%)
Sep 22, 2015 23.41 23.80 23.21 23.69 6,244,950 +0.09(+0.39%)
Sep 21, 2015 23.96 24.14 23.33 23.60 5,343,924 -0.20(-0.82%)
Sep 18, 2015 23.46 23.90 23.44 23.79 10,607,688 +0.19(+0.81%)
Sep 17, 2015 23.41 23.89 23.35 23.60 3,957,282 +0.17(+0.73%)
Sep 16, 2015 23.36 23.56 23.17 23.43 3,815,004 +0.01(+0.06%)
Sep 15, 2015 23.15 23.44 23.01 23.42 5,932,482 +0.25(+1.08%)
Sep 14, 2015 23.19 23.30 23.01 23.17 4,390,632 -0.02(-0.09%)
Sep 11, 2015 22.90 23.19 22.76 23.19 4,286,574 +0.15(+0.67%)
Sep 10, 2015 22.89 23.22 22.86 23.04 4,423,914 +0.12(+0.50%)
Sep 09, 2015 23.50 23.50 22.87 22.92 6,950,250 -0.36(-1.55%)
Sep 08, 2015 23.07 23.32 22.70 23.28 6,285,222 +0.60(+2.64%)
Sep 04, 2015 22.70 22.68 22.68 22.68 7,714,800 -0.24(-1.06%)
Sep 03, 2015 23.26 23.50 22.84 22.93 4,522,278 -0.25(-1.06%)
Sep 02, 2015 22.89 23.18 22.62 23.17 6,552,030 +0.59(+2.63%)
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.