MENU

Edwards Lifesciences (NY: EW )

73.85 -2.70 (-3.53%)
Official Closing Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 143.71 144.05 141.65 142.43 657,930 +0.08(+0.06%)
Jun 29, 2015 144.45 146.11 142.17 142.35 783,392 -3.73(-2.55%)
Jun 26, 2015 145.31 146.65 144.44 146.08 1,022,184 +1.47(+1.02%)
Jun 25, 2015 143.62 146.03 142.92 144.61 959,433 +1.75(+1.22%)
Jun 24, 2015 144.04 145.11 142.79 142.86 957,149 -1.77(-1.22%)
Jun 23, 2015 145.12 147.24 143.88 144.63 919,400 +0.31(+0.21%)
Jun 22, 2015 147.18 147.30 143.82 144.32 1,429,305 -1.85(-1.27%)
Jun 19, 2015 145.24 146.59 144.38 146.17 1,259,537 +1.07(+0.74%)
Jun 18, 2015 141.65 146.87 141.07 145.10 2,307,884 +3.50(+2.47%)
Jun 17, 2015 137.99 144.40 136.00 141.60 2,818,857 +3.69(+2.68%)
Jun 16, 2015 133.46 138.27 133.16 137.91 1,997,784 +4.31(+3.23%)
Jun 15, 2015 132.73 133.90 132.00 133.60 602,653 +0.02(+0.01%)
Jun 12, 2015 134.54 135.17 133.44 133.58 760,357 -1.59(-1.18%)
Jun 11, 2015 134.85 136.41 134.36 135.17 616,176 +0.47(+0.35%)
Jun 10, 2015 133.75 135.07 132.95 134.70 570,844 +1.40(+1.05%)
Jun 09, 2015 134.23 132.91 132.53 133.30 659,573 +0.39(+0.29%)
Jun 08, 2015 132.60 134.03 132.24 132.91 1,186,811 +0.01(+0.01%)
Jun 05, 2015 131.23 133.11 130.36 132.90 688,167 +1.30(+0.99%)
Jun 04, 2015 131.06 131.96 130.29 131.60 911,294 -0.57(-0.43%)
Jun 03, 2015 131.44 132.67 130.93 132.17 688,107 +0.92(+0.70%)
Jun 02, 2015 131.45 132.47 130.42 131.25 870,614 -0.94(-0.71%)
Jun 01, 2015 130.78 132.48 129.24 132.19 974,325 +1.47(+1.12%)
May 29, 2015 130.87 131.92 130.23 130.72 1,161,213 +0.07(+0.05%)
May 28, 2015 130.01 131.45 129.75 130.65 990,730 +0.20(+0.15%)
May 27, 2015 128.82 130.79 128.18 130.45 1,020,914 +1.89(+1.47%)
May 26, 2015 130.30 131.55 127.81 128.56 796,230 -2.32(-1.77%)
May 22, 2015 131.21 130.88 130.88 130.88 1,169,000 -0.94(-0.71%)
May 21, 2015 131.91 132.22 130.29 131.82 1,033,755 -0.54(-0.41%)
May 20, 2015 131.43 134.27 131.04 132.36 1,114,029 +1.28(+0.98%)
May 19, 2015 130.00 131.29 126.00 131.08 1,799,371 -0.64(-0.49%)
May 18, 2015 131.56 132.60 130.63 131.72 659,510 +0.31(+0.24%)
May 15, 2015 130.58 131.49 129.63 131.41 874,752 +0.85(+0.65%)
May 14, 2015 129.07 130.78 128.20 130.56 1,102,390 +2.24(+1.75%)
May 13, 2015 131.00 131.43 127.89 128.32 1,522,584 -2.15(-1.65%)
May 12, 2015 131.10 133.70 130.45 130.47 2,193,279 +3.40(+2.68%)
May 11, 2015 126.00 128.43 126.00 127.07 1,625,773 +0.67(+0.53%)
May 08, 2015 124.76 126.64 124.27 126.40 1,886,499 +2.45(+1.98%)
May 07, 2015 124.74 125.86 123.76 123.95 1,236,872 -0.44(-0.35%)
May 06, 2015 123.86 125.97 123.37 124.39 1,256,110 +0.53(+0.43%)
May 05, 2015 126.88 128.48 122.75 123.86 1,550,197 -3.89(-3.05%)
May 04, 2015 127.64 129.34 127.57 127.75 1,084,112 +0.56(+0.44%)
May 01, 2015 127.12 129.08 126.46 127.19 1,772,169 +0.54(+0.43%)
Apr 30, 2015 129.54 130.97 126.09 126.65 1,238,530 -3.31(-2.55%)
Apr 29, 2015 129.75 130.98 129.00 129.96 1,158,806 +0.06(+0.05%)
Apr 28, 2015 130.91 131.46 128.25 129.90 1,753,159 -1.07(-0.82%)
Apr 27, 2015 139.22 139.42 130.53 130.97 1,416,871 -7.36(-5.32%)
Apr 24, 2015 144.37 144.43 136.32 138.33 2,303,213 -3.59(-2.53%)
Apr 23, 2015 140.75 143.21 140.66 141.92 1,104,233 +1.05(+0.75%)
Apr 22, 2015 140.99 141.50 139.61 140.87 593,156 +0.39(+0.28%)
Apr 21, 2015 141.63 142.00 140.27 140.48 876,192 -0.80(-0.57%)
Apr 20, 2015 141.07 143.07 140.36 141.28 720,144 +1.34(+0.96%)
Apr 17, 2015 140.78 141.12 139.02 139.94 660,964 -1.79(-1.26%)
Apr 16, 2015 141.02 142.27 140.76 141.73 459,497 +0.45(+0.32%)
Apr 15, 2015 143.00 143.00 141.00 141.28 702,251 -1.47(-1.03%)
Apr 14, 2015 143.01 143.65 141.29 142.75 623,709 -0.35(-0.24%)
Apr 13, 2015 141.99 145.87 141.79 143.10 925,324 +1.42(+1.00%)
Apr 10, 2015 140.00 142.00 139.36 141.68 1,041,674 +2.31(+1.66%)
Apr 09, 2015 138.91 140.00 137.70 139.37 803,170 +0.35(+0.25%)
Apr 08, 2015 139.15 140.56 138.04 139.02 996,933 +0.27(+0.19%)
Apr 07, 2015 139.98 141.09 138.72 138.75 1,008,210 -1.10(-0.79%)
Apr 06, 2015 140.24 140.63 139.25 139.85 894,542 -0.76(-0.54%)
Apr 02, 2015 141.31 140.61 140.61 140.61 1,683,000 -0.09(-0.06%)
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