Edwards Lifesciences (NY: EW )

117.07 USD -3.00 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 45.16 45.51 44.54 44.56 3,566,187 -0.52(-1.15%)
Feb 27, 2018 45.64 45.95 45.08 45.08 2,568,735 -0.50(-1.09%)
Feb 26, 2018 45.33 45.84 44.98 45.57 2,551,146 +0.36(+0.80%)
Feb 23, 2018 44.70 45.23 44.34 45.21 2,617,512 +0.66(+1.47%)
Feb 22, 2018 44.45 44.56 3,439,620 -0.19(-0.43%)
Feb 21, 2018 44.80 45.63 44.74 44.75 2,819,184 -0.02(-0.05%)
Feb 20, 2018 44.60 45.31 44.33 44.77 3,895,149 +0.17(+0.37%)
Feb 16, 2018 44.61 44.61 44.61 0 -0.29(-0.64%)
Feb 15, 2018 43.72 44.90 43.58 44.89 4,370,295 +1.49(+3.43%)
Feb 14, 2018 42.11 43.54 41.99 43.40 4,723,758 +0.95(+2.25%)
Feb 13, 2018 42.07 42.72 41.71 42.45 3,048,501 +0.15(+0.36%)
Feb 12, 2018 42.28 42.74 41.62 42.30 3,478,890 +0.21(+0.49%)
Feb 09, 2018 41.53 42.49 40.47 42.09 4,360,707 +0.83(+2.01%)
Feb 08, 2018 43.32 43.35 41.23 41.26 5,549,595 -1.97(-4.56%)
Feb 07, 2018 42.25 43.93 42.02 43.23 5,869,806 +0.87(+2.06%)
Feb 06, 2018 41.69 42.54 41.12 42.36 7,399,689 -0.48(-1.13%)
Feb 05, 2018 43.61 44.09 42.00 42.84 7,723,722 -1.10(-2.50%)
Feb 02, 2018 44.59 46.16 43.82 43.94 9,928,449 +1.62(+3.82%)
Feb 01, 2018 42.16 42.66 42.05 42.33 4,859,226 +0.13(+0.32%)
Jan 31, 2018 42.41 42.73 42.09 42.19 3,438,102 -0.05(-0.13%)
Jan 30, 2018 41.80 42.48 41.44 42.25 2,847,663 -0.05(-0.13%)
Jan 29, 2018 42.58 42.87 42.24 42.30 2,819,982 -0.42(-0.98%)
Jan 26, 2018 42.25 42.73 41.96 42.72 2,478,885 +0.64(+1.52%)
Jan 25, 2018 41.89 42.34 41.79 42.08 3,633,354 +0.48(+1.16%)
Jan 24, 2018 41.63 41.90 41.32 41.60 2,289,447 +0.13(+0.31%)
Jan 23, 2018 41.30 41.83 41.13 41.47 2,807,016 -0.04(-0.09%)
Jan 22, 2018 41.25 41.52 41.06 41.50 3,348,369 +0.20(+0.48%)
Jan 19, 2018 40.68 41.37 40.62 41.30 3,766,440 +0.73(+1.80%)
Jan 18, 2018 40.06 40.59 39.98 40.57 2,169,183 +0.41(+1.02%)
Jan 17, 2018 40.28 40.39 39.98 40.16 3,528,264 +0.14(+0.35%)
Jan 16, 2018 40.45 40.98 40.00 40.02 5,004,066 -0.25(-0.63%)
Jan 12, 2018 40.28 40.28 40.28 0 +0.28(+0.70%)
Jan 11, 2018 39.52 40.00 39.12 40.00 3,161,961 +0.50(+1.26%)
Jan 10, 2018 39.65 39.65 39.09 39.50 2,300,343 -0.34(-0.85%)
Jan 09, 2018 39.42 40.00 39.34 39.84 4,696,200 +0.46(+1.16%)
Jan 08, 2018 38.69 39.56 38.41 39.38 3,790,968 +0.76(+1.97%)
Jan 05, 2018 38.38 38.73 38.27 38.62 2,728,365 +0.15(+0.39%)
Jan 04, 2018 38.67 38.93 37.91 38.47 4,552,974 +0.27(+0.72%)
Jan 03, 2018 37.40 38.26 37.12 38.20 3,817,302 +1.00(+2.70%)
Jan 02, 2018 37.23 37.43 36.89 37.19 5,281,425 -0.38(-1.00%)
Dec 29, 2017 37.57 37.57 37.57 0 -0.61(-1.61%)
Dec 28, 2017 37.74 38.22 37.67 38.18 3,016,272 +0.46(+1.23%)
Dec 27, 2017 37.49 37.78 37.29 37.72 1,800,018 +0.33(+0.89%)
Dec 26, 2017 37.44 37.69 37.26 37.39 2,277,597 -0.11(-0.29%)
Dec 22, 2017 37.68 37.92 37.35 37.50 2,751,399 -0.27(-0.71%)
Dec 21, 2017 38.22 38.34 37.60 37.77 3,830,577 -0.28(-0.74%)
Dec 20, 2017 38.12 38.35 38.03 38.05 2,891,586 -0.06(-0.15%)
Dec 19, 2017 38.41 38.52 38.11 38.11 2,850,837 -0.20(-0.52%)
Dec 18, 2017 38.24 38.53 38.02 38.31 4,191,921 +0.23(+0.61%)
Dec 15, 2017 38.29 38.40 37.93 38.07 7,841,586 -0.03(-0.08%)
Dec 14, 2017 38.48 38.69 37.95 38.10 5,846,160 -0.36(-0.94%)
Dec 13, 2017 38.68 38.85 38.44 38.47 4,249,458 -0.06(-0.15%)
Dec 12, 2017 38.52 39.37 38.39 38.52 6,193,341 -0.87(-2.21%)
Dec 11, 2017 39.43 39.66 39.24 39.39 3,940,269 +0.05(+0.13%)
Dec 08, 2017 39.17 39.43 38.98 39.34 4,216,731 +0.19(+0.49%)
Dec 07, 2017 38.33 39.52 38.33 39.15 6,776,076 +1.36(+3.61%)
Dec 06, 2017 37.67 37.93 37.43 37.79 4,589,871 +0.10(+0.27%)
Dec 05, 2017 37.68 38.16 37.47 37.68 5,322,507 -0.25(-0.66%)
Dec 04, 2017 39.02 39.33 37.93 37.93 7,277,520 -0.87(-2.24%)
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.