Edwards Lifesciences (NY: EW )

115.39 USD -0.21 (-0.18%)
Streaming Delayed Price Updated: 2:51 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 72.10 72.48 70.25 70.95 2,286,123 -1.34(-1.85%)
Jul 30, 2019 71.87 72.59 71.55 72.29 2,978,274 +0.20(+0.28%)
Jul 29, 2019 70.93 72.19 70.33 72.09 3,401,349 +1.14(+1.61%)
Jul 26, 2019 70.64 71.64 70.35 70.95 4,142,100 +0.13(+0.18%)
Jul 25, 2019 70.85 71.38 69.90 70.82 4,080,093 -0.80(-1.12%)
Jul 24, 2019 72.72 73.24 70.24 71.63 10,900,371 +6.47(+9.94%)
Jul 23, 2019 64.72 65.39 64.37 65.15 3,597,279 +0.48(+0.75%)
Jul 22, 2019 65.07 65.58 64.57 64.67 4,221,819 -0.11(-0.16%)
Jul 19, 2019 64.57 65.08 64.38 64.78 3,974,100 +0.42(+0.65%)
Jul 18, 2019 63.39 64.74 63.26 64.36 4,345,848 +1.11(+1.75%)
Jul 17, 2019 62.67 63.40 62.39 63.25 2,771,628 +0.74(+1.19%)
Jul 16, 2019 63.79 63.79 62.47 62.51 2,461,704 -1.12(-1.76%)
Jul 15, 2019 63.90 63.95 63.51 63.63 2,994,723 -0.19(-0.29%)
Jul 12, 2019 64.92 64.92 63.09 63.82 3,078,000 -1.19(-1.84%)
Jul 11, 2019 64.23 65.02 63.78 65.01 2,598,162 +1.28(+2.01%)
Jul 10, 2019 63.01 64.33 63.01 63.73 3,510,126 +0.40(+0.63%)
Jul 09, 2019 62.08 63.53 62.07 63.33 4,002,348 +1.08(+1.73%)
Jul 08, 2019 62.51 62.65 62.16 62.25 2,775,777 -0.51(-0.82%)
Jul 05, 2019 62.06 62.90 61.94 62.77 2,854,500 +0.30(+0.48%)
Jul 03, 2019 61.72 62.52 61.62 62.47 2,281,500 +0.92(+1.49%)
Jul 02, 2019 61.65 62.18 61.00 61.55 4,950,765 -0.21(-0.34%)
Jul 01, 2019 62.22 62.42 61.30 61.76 5,540,871 +0.18(+0.29%)
Jun 28, 2019 61.89 62.06 61.35 61.58 12,762,300 -0.23(-0.37%)
Jun 27, 2019 62.81 62.81 61.54 61.81 4,940,967 -0.54(-0.87%)
Jun 26, 2019 63.82 63.95 62.14 62.35 3,286,497 -1.64(-2.56%)
Jun 25, 2019 63.87 64.58 63.83 63.99 5,899,257 +0.07(+0.10%)
Jun 24, 2019 64.49 64.50 63.71 63.92 4,497,162 -0.49(-0.76%)
Jun 21, 2019 64.52 65.00 63.80 64.41 7,141,500 +0.12(+0.19%)
Jun 20, 2019 64.17 64.96 63.40 64.29 7,109,682 +0.63(+0.98%)
Jun 19, 2019 63.13 63.96 62.83 63.66 5,916,951 +0.56(+0.89%)
Jun 18, 2019 61.89 63.49 61.78 63.10 3,420,096 +1.52(+2.47%)
Jun 17, 2019 61.54 61.80 61.10 61.58 3,212,316 +0.27(+0.45%)
Jun 14, 2019 61.52 61.54 60.83 61.31 3,233,700 -0.24(-0.38%)
Jun 13, 2019 61.67 61.90 60.74 61.55 4,069,818 -0.05(-0.09%)
Jun 12, 2019 62.00 62.27 60.76 61.60 3,270,912 -0.27(-0.43%)
Jun 11, 2019 61.91 62.22 61.12 61.87 3,063,138 +0.12(+0.20%)
Jun 10, 2019 61.63 62.26 61.27 61.74 3,916,119 +0.47(+0.77%)
Jun 07, 2019 60.36 61.83 60.33 61.27 3,599,700 +1.34(+2.24%)
Jun 06, 2019 59.20 60.17 58.97 59.93 3,000,957 +0.83(+1.40%)
Jun 05, 2019 58.50 59.30 58.36 59.10 3,996,381 +1.09(+1.87%)
Jun 04, 2019 56.81 58.07 56.59 58.01 3,705,771 +1.74(+3.09%)
Jun 03, 2019 56.58 56.97 55.94 56.27 4,625,706 -0.63(-1.10%)
May 31, 2019 56.26 57.31 56.07 56.90 3,995,100 +0.23(+0.40%)
May 30, 2019 55.83 56.73 55.70 56.67 2,242,863 +0.93(+1.67%)
May 29, 2019 55.98 56.17 55.23 55.74 3,789,738 -0.69(-1.22%)
May 28, 2019 56.46 57.15 56.23 56.43 4,212,297 -0.03(-0.06%)
May 24, 2019 56.98 57.51 56.40 56.46 3,171,600 -0.20(-0.35%)
May 23, 2019 57.66 57.66 56.27 56.66 3,220,494 -0.90(-1.56%)
May 22, 2019 57.06 57.98 57.00 57.55 3,229,584 +0.22(+0.38%)
May 21, 2019 58.15 58.67 57.26 57.33 3,674,295 -0.26(-0.45%)
May 20, 2019 57.37 57.98 56.99 57.59 3,517,725 -0.11(-0.20%)
May 17, 2019 58.35 58.80 57.48 57.71 3,264,600 -1.34(-2.27%)
May 16, 2019 59.31 59.72 58.98 59.05 2,780,598 -0.04(-0.06%)
May 15, 2019 59.31 59.72 58.96 59.08 3,702,894 -0.55(-0.92%)
May 14, 2019 59.38 60.21 59.24 59.63 2,125,905 +0.24(+0.40%)
May 13, 2019 59.42 59.93 59.09 59.39 2,607,417 -0.98(-1.62%)
May 10, 2019 60.20 60.56 58.67 60.37 2,572,500 -0.08(-0.13%)
May 09, 2019 59.04 60.64 59.02 60.45 3,499,914 +1.19(+2.01%)
May 08, 2019 59.51 59.75 58.96 59.26 2,764,734 -0.19(-0.31%)
May 07, 2019 60.65 61.07 59.04 59.44 2,917,065 -1.55(-2.55%)
May 06, 2019 58.72 61.17 58.27 61.00 3,199,674 +0.49(+0.82%)
May 03, 2019 60.00 60.83 59.95 60.50 2,990,100 +0.95(+1.60%)
May 02, 2019 58.64 59.55 58.28 59.55 3,087,642 +1.09(+1.86%)
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.