MENU

Edwards Lifesciences (NY: EW )

76.36 +0.45 (+0.59%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 117.96 118.88 117.22 118.24 1,093,771 +1.01(+0.86%)
Jun 29, 2017 118.11 118.33 116.01 117.23 800,217 -1.16(-0.98%)
Jun 28, 2017 117.85 118.77 117.12 118.39 594,694 +1.26(+1.08%)
Jun 27, 2017 118.17 118.51 116.98 117.13 738,783 -1.19(-1.01%)
Jun 26, 2017 120.16 120.74 118.19 118.32 752,740 -1.83(-1.52%)
Jun 23, 2017 118.21 120.24 117.23 120.15 1,793,668 +1.62(+1.37%)
Jun 22, 2017 118.70 119.45 118.33 118.53 986,495 -0.36(-0.30%)
Jun 21, 2017 117.65 119.33 117.29 118.89 981,589 +1.02(+0.87%)
Jun 20, 2017 118.82 120.44 117.54 117.87 1,395,631 -0.97(-0.82%)
Jun 19, 2017 115.58 119.12 115.20 118.84 1,573,725 +3.85(+3.35%)
Jun 16, 2017 115.03 115.64 114.01 114.99 1,548,830 +0.04(+0.03%)
Jun 15, 2017 114.36 115.28 113.59 114.95 848,749 -0.06(-0.05%)
Jun 14, 2017 115.54 115.68 114.11 115.01 1,004,024 -0.04(-0.03%)
Jun 13, 2017 114.60 115.71 113.93 115.05 1,220,282 +0.66(+0.58%)
Jun 12, 2017 115.95 116.02 111.78 114.39 1,717,234 -1.73(-1.49%)
Jun 09, 2017 118.30 118.75 115.17 116.12 1,069,014 -2.01(-1.70%)
Jun 08, 2017 118.80 117.47 118.13 1,091,802 -0.06(-0.05%)
Jun 07, 2017 117.50 118.68 117.13 118.19 930,128 +1.35(+1.16%)
Jun 06, 2017 116.50 117.33 116.43 116.84 737,818 -0.11(-0.09%)
Jun 05, 2017 117.32 117.49 116.21 116.95 805,522 -0.61(-0.52%)
Jun 02, 2017 117.68 118.19 116.75 117.56 786,603 +0.18(+0.15%)
Jun 01, 2017 115.54 117.39 115.16 117.38 1,266,824 +2.31(+2.01%)
May 31, 2017 115.13 116.59 114.42 115.07 1,139,452 +0.47(+0.41%)
May 30, 2017 114.15 115.09 113.63 114.60 1,115,940 +0.35(+0.31%)
May 26, 2017 114.50 115.46 113.99 114.25 890,901 +0.08(+0.07%)
May 25, 2017 114.51 114.82 113.60 114.17 821,224 -0.02(-0.02%)
May 24, 2017 113.77 114.30 113.05 114.19 887,139 +0.65(+0.57%)
May 23, 2017 114.00 114.23 112.99 113.54 999,106 -0.55(-0.48%)
May 22, 2017 112.99 114.80 112.53 114.09 1,348,726 +1.20(+1.06%)
May 19, 2017 112.51 113.54 112.02 112.89 1,079,374 +0.94(+0.84%)
May 18, 2017 111.50 112.51 111.01 111.95 1,595,755 +0.11(+0.10%)
May 17, 2017 113.65 114.40 111.84 111.84 1,663,254 -1.81(-1.59%)
May 16, 2017 114.74 115.94 112.74 113.65 3,181,623 +0.22(+0.19%)
May 15, 2017 110.40 113.52 110.17 113.43 1,616,770 +2.84(+2.57%)
May 12, 2017 110.09 111.00 109.73 110.59 1,025,520 +0.34(+0.31%)
May 11, 2017 109.82 110.61 109.50 110.25 775,881 -0.36(-0.33%)
May 10, 2017 109.73 110.70 108.80 110.61 1,063,384 +0.62(+0.56%)
May 09, 2017 109.85 110.42 109.75 109.99 964,243 +0.01(+0.01%)
May 08, 2017 110.79 110.85 109.57 109.98 1,282,345 -0.60(-0.54%)
May 05, 2017 110.60 110.85 109.91 110.58 842,862 +0.13(+0.12%)
May 04, 2017 110.05 110.99 109.58 110.45 963,549 +0.59(+0.54%)
May 03, 2017 110.15 110.29 109.17 109.86 950,538 -0.25(-0.23%)
May 02, 2017 109.92 110.40 109.61 110.11 1,416,053 +0.21(+0.19%)
May 01, 2017 109.91 110.61 109.69 109.90 1,619,273 +0.23(+0.21%)
Apr 28, 2017 109.50 110.86 108.78 109.67 1,686,060 +0.00(+0.00%)
Apr 27, 2017 108.86 111.41 107.74 109.67 2,816,829 +0.37(+0.34%)
Apr 26, 2017 109.12 113.04 106.74 109.30 7,668,667 +10.38(+10.49%)
Apr 25, 2017 97.91 99.00 97.70 98.92 2,683,076 +0.96(+0.98%)
Apr 24, 2017 98.86 99.43 97.63 97.96 2,004,360 +0.19(+0.19%)
Apr 21, 2017 98.55 98.83 97.73 97.77 2,367,041 -0.74(-0.75%)
Apr 20, 2017 96.74 98.98 96.68 98.51 1,964,171 +1.82(+1.88%)
Apr 19, 2017 95.64 97.10 95.37 96.69 1,639,583 +1.93(+2.04%)
Apr 18, 2017 95.13 95.24 93.67 94.76 1,299,282 -0.92(-0.96%)
Apr 17, 2017 94.50 96.20 94.15 95.68 1,567,295 +1.38(+1.46%)
Apr 13, 2017 93.40 94.73 92.90 94.30 1,195,625 +0.55(+0.59%)
Apr 12, 2017 93.75 94.11 93.13 93.75 978,961 +0.15(+0.16%)
Apr 11, 2017 93.98 94.39 93.34 93.60 1,303,130 -0.82(-0.87%)
Apr 10, 2017 94.30 95.19 93.90 94.42 1,340,180 -0.04(-0.04%)
Apr 07, 2017 93.56 95.11 93.34 94.46 1,233,191 +1.06(+1.13%)
Apr 06, 2017 92.94 93.43 92.44 93.40 876,914 +0.31(+0.33%)
Apr 05, 2017 93.27 94.91 93.00 93.09 1,827,980 -0.01(-0.01%)
Apr 04, 2017 94.15 94.45 92.94 93.10 1,170,185 -1.35(-1.43%)
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