Edwards Lifesciences (NY: EW )

109.40 USD +2.34 (+2.19%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.