MENU

Edwards Lifesciences (NY: EW )

77.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 144.24 144.24 144.24 0 +0.44(+0.31%)
Aug 30, 2018 143.59 144.78 143.24 143.80 664,090 -0.03(-0.02%)
Aug 29, 2018 142.34 144.76 142.01 143.83 1,011,354 +1.84(+1.30%)
Aug 28, 2018 141.47 142.05 140.03 141.99 1,501,042 +1.27(+0.90%)
Aug 27, 2018 142.50 143.60 140.56 140.72 1,080,261 -1.01(-0.71%)
Aug 24, 2018 141.05 142.17 141.05 141.73 865,000 +0.70(+0.50%)
Aug 23, 2018 141.23 142.48 140.67 141.03 736,149 -0.09(-0.06%)
Aug 22, 2018 139.90 141.32 139.05 141.12 609,804 +0.72(+0.51%)
Aug 21, 2018 141.83 142.38 139.65 140.40 889,429 -0.41(-0.29%)
Aug 20, 2018 140.14 141.42 138.73 140.81 806,596 +1.04(+0.74%)
Aug 17, 2018 139.39 140.22 137.93 139.77 1,420,300 +0.38(+0.27%)
Aug 16, 2018 138.62 141.05 137.56 139.39 1,392,541 +1.52(+1.10%)
Aug 15, 2018 136.73 138.17 134.53 137.87 1,513,052 +0.74(+0.54%)
Aug 14, 2018 137.23 138.29 136.55 137.13 1,020,436 +0.02(+0.01%)
Aug 13, 2018 138.08 138.96 136.81 137.11 849,480 -0.95(-0.69%)
Aug 10, 2018 138.56 139.47 137.61 138.06 892,600 -1.09(-0.78%)
Aug 09, 2018 139.99 141.18 138.79 139.15 1,030,674 -0.55(-0.39%)
Aug 08, 2018 139.75 140.92 139.03 139.70 1,640,435 -3.05(-2.14%)
Aug 07, 2018 144.02 144.20 141.80 142.75 977,004 -1.63(-1.13%)
Aug 06, 2018 144.99 146.70 143.91 144.38 873,121 -0.83(-0.57%)
Aug 03, 2018 144.65 145.35 142.90 145.21 921,700 +0.17(+0.12%)
Aug 02, 2018 142.78 145.64 142.31 145.04 958,155 +2.26(+1.58%)
Aug 01, 2018 142.66 144.46 141.18 142.78 1,070,244 +0.33(+0.23%)
Jul 31, 2018 142.74 143.31 139.89 142.45 1,745,696 +0.27(+0.19%)
Jul 30, 2018 141.33 144.72 139.93 142.18 2,651,136 +0.31(+0.22%)
Jul 27, 2018 146.84 147.00 139.76 141.87 3,792,700 -13.19(-8.51%)
Jul 26, 2018 155.47 156.87 154.53 155.06 1,220,735 -0.06(-0.04%)
Jul 25, 2018 152.65 155.50 152.08 155.12 1,159,033 +2.81(+1.84%)
Jul 24, 2018 153.04 153.55 151.23 152.31 966,368 -0.37(-0.24%)
Jul 23, 2018 152.62 153.98 151.25 152.68 931,340 +0.06(+0.04%)
Jul 20, 2018 150.02 153.34 150.00 152.62 1,550,888 +2.34(+1.56%)
Jul 19, 2018 149.76 151.53 149.73 150.28 855,243 +0.47(+0.31%)
Jul 18, 2018 149.46 150.13 148.62 149.81 949,838 +0.61(+0.41%)
Jul 17, 2018 146.33 149.58 146.33 149.20 1,373,720 +2.52(+1.72%)
Jul 16, 2018 148.02 148.02 146.56 146.68 758,658 -1.45(-0.98%)
Jul 13, 2018 148.78 146.93 148.13 970,700 +0.96(+0.65%)
Jul 12, 2018 145.77 147.55 145.39 147.17 1,023,579 +2.52(+1.74%)
Jul 11, 2018 145.57 145.59 143.90 144.65 1,889,521 -2.40(-1.63%)
Jul 10, 2018 147.14 148.00 146.41 147.05 619,635 +0.06(+0.04%)
Jul 09, 2018 147.68 148.47 146.17 146.99 1,185,637 -0.54(-0.37%)
Jul 06, 2018 146.42 147.77 145.74 147.53 730,510 +1.07(+0.73%)
Jul 05, 2018 146.60 146.79 145.09 146.46 930,872 +0.92(+0.63%)
Jul 03, 2018 145.54 145.54 145.54 0 -0.62(-0.42%)
Jul 02, 2018 144.86 146.26 144.12 146.16 1,015,138 +0.59(+0.41%)
Jun 29, 2018 147.10 147.66 145.49 145.57 1,133,326 -1.16(-0.79%)
Jun 28, 2018 144.89 147.09 144.44 146.73 1,196,918 +1.97(+1.36%)
Jun 27, 2018 147.99 149.65 144.18 144.76 1,856,683 -5.47(-3.64%)
Jun 26, 2018 150.28 151.20 149.31 150.23 856,645 +0.24(+0.16%)
Jun 25, 2018 152.87 152.87 148.82 149.99 1,258,970 -2.88(-1.88%)
Jun 22, 2018 152.77 154.10 152.09 152.87 1,106,297 +0.69(+0.45%)
Jun 21, 2018 153.71 154.18 151.44 152.18 1,195,076 -1.72(-1.12%)
Jun 20, 2018 153.82 155.22 153.37 153.90 1,322,022 +0.30(+0.20%)
Jun 19, 2018 152.00 153.75 151.44 153.60 1,571,203 +0.49(+0.32%)
Jun 18, 2018 151.75 154.15 150.90 153.11 1,199,120 +0.60(+0.39%)
Jun 15, 2018 151.56 151.56 152.51 2,100,152 +0.95(+0.63%)
Jun 14, 2018 152.47 153.50 150.18 151.56 1,638,665 -0.42(-0.28%)
Jun 13, 2018 150.00 153.66 149.60 151.98 1,892,719 +3.46(+2.33%)
Jun 12, 2018 146.99 149.17 146.75 148.52 1,648,097 +2.25(+1.54%)
Jun 11, 2018 143.10 146.94 142.59 146.27 1,516,713 +3.45(+2.42%)
Jun 08, 2018 141.37 143.38 141.37 142.82 1,005,640 +0.81(+0.57%)
Jun 07, 2018 142.37 142.76 140.36 142.01 1,277,518 +0.04(+0.03%)
Jun 06, 2018 141.97 141.97 1,308,312 +0.11(+0.08%)
Jun 05, 2018 143.06 143.20 141.04 141.86 981,149 -0.92(-0.64%)
Jun 04, 2018 141.92 143.76 140.73 142.78 1,225,504 +0.87(+0.61%)
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