Edwards Lifesciences (NY: EW )

110.06 USD +0.16 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 56.08 57.37 55.70 56.81 4,334,691 +0.56(+1.00%)
Jan 30, 2019 55.48 56.43 55.38 56.25 2,719,371 +0.87(+1.58%)
Jan 29, 2019 56.03 56.10 55.31 55.37 3,053,187 -0.74(-1.32%)
Jan 28, 2019 56.20 56.69 55.81 56.11 3,222,357 -0.77(-1.35%)
Jan 25, 2019 56.92 56.97 56.42 56.88 3,453,000 +0.48(+0.85%)
Jan 24, 2019 55.86 56.70 55.76 56.40 3,423,387 +0.51(+0.91%)
Jan 23, 2019 56.32 56.58 55.25 55.89 4,719,156 -0.21(-0.37%)
Jan 22, 2019 55.86 56.13 55.37 56.10 4,429,818 -0.04(-0.07%)
Jan 18, 2019 54.33 56.18 54.27 56.14 6,916,200 +3.10(+5.85%)
Jan 17, 2019 52.28 53.47 52.00 53.04 4,782,276 +0.82(+1.58%)
Jan 16, 2019 54.01 54.29 52.00 52.21 5,935,767 -1.82(-3.36%)
Jan 15, 2019 51.70 54.26 51.67 54.03 7,905,267 +4.20(+8.43%)
Jan 14, 2019 50.37 50.65 49.80 49.83 3,969,648 -1.10(-2.17%)
Jan 11, 2019 51.46 51.50 50.41 50.93 3,033,600 -0.77(-1.49%)
Jan 10, 2019 51.29 51.90 50.92 51.70 2,773,917 +0.25(+0.49%)
Jan 09, 2019 51.27 52.44 51.24 51.45 3,024,024 +0.58(+1.14%)
Jan 08, 2019 50.48 51.04 49.60 50.87 2,834,988 +0.96(+1.92%)
Jan 07, 2019 49.38 50.52 49.38 49.91 3,992,916 +0.34(+0.69%)
Jan 04, 2019 48.44 49.79 48.37 49.57 3,782,100 +1.69(+3.52%)
Jan 03, 2019 49.19 49.36 46.95 47.89 4,453,926 -1.86(-3.74%)
Jan 02, 2019 50.64 50.96 49.28 49.75 3,060,159 -1.31(-2.57%)
Dec 31, 2018 50.45 51.36 50.45 51.06 2,324,700 +0.92(+1.83%)
Dec 28, 2018 50.52 50.81 49.63 50.14 2,538,900 +0.13(+0.27%)
Dec 27, 2018 48.64 50.01 48.13 50.00 5,165,655 +0.67(+1.36%)
Dec 26, 2018 46.87 49.37 46.84 49.33 4,192,839 +2.69(+5.77%)
Dec 24, 2018 47.77 48.03 46.55 46.64 2,536,800 -1.43(-2.97%)
Dec 21, 2018 49.51 50.00 47.95 48.07 6,750,600 -1.44(-2.92%)
Dec 20, 2018 51.15 51.43 48.77 49.51 4,324,863 -1.70(-3.33%)
Dec 19, 2018 52.06 53.01 50.56 51.22 3,617,901 -0.80(-1.54%)
Dec 18, 2018 52.73 52.74 51.50 52.02 3,250,002 +0.35(+0.67%)
Dec 17, 2018 52.84 52.94 51.31 51.67 2,942,937 -1.70(-3.19%)
Dec 14, 2018 54.22 54.51 53.17 53.38 2,892,000 -1.27(-2.32%)
Dec 13, 2018 54.77 55.09 53.97 54.65 2,854,992 +0.27(+0.49%)
Dec 12, 2018 55.00 55.73 54.34 54.38 3,687,882 -0.02(-0.03%)
Dec 11, 2018 54.57 55.26 53.71 54.40 3,176,595 +0.42(+0.78%)
Dec 10, 2018 52.40 54.17 52.20 53.97 3,363,999 +1.57(+3.00%)
Dec 07, 2018 53.99 54.20 51.97 52.40 3,480,600 -2.04(-3.75%)
Dec 06, 2018 52.34 54.47 51.67 54.44 7,338,036 +1.99(+3.80%)
Dec 04, 2018 54.50 54.75 52.25 52.45 4,931,400 -2.03(-3.73%)
Dec 03, 2018 54.69 55.10 54.01 54.48 4,318,464 +0.48(+0.88%)
Nov 30, 2018 54.51 54.60 53.44 54.00 5,383,500 -0.26(-0.49%)
Nov 29, 2018 53.56 54.45 53.18 54.27 3,777,450 +0.58(+1.09%)
Nov 28, 2018 51.79 53.78 51.52 53.68 4,965,801 +2.18(+4.23%)
Nov 27, 2018 50.53 51.92 50.19 51.51 3,862,425 +0.62(+1.23%)
Nov 26, 2018 49.75 50.99 49.39 50.88 3,470,871 +1.48(+3.00%)
Nov 23, 2018 49.19 49.89 49.09 49.40 1,347,000 -0.01(-0.01%)
Nov 21, 2018 49.41 49.41 49.41 0 -0.46(-0.92%)
Nov 20, 2018 49.52 51.20 49.17 49.86 6,274,791 -0.10(-0.19%)
Nov 19, 2018 51.83 51.84 49.88 49.96 4,899,537 -1.94(-3.74%)
Nov 16, 2018 50.64 52.44 50.28 51.90 4,233,900 +0.86(+1.69%)
Nov 15, 2018 49.32 51.34 49.32 51.04 4,035,141 +1.49(+3.01%)
Nov 14, 2018 49.80 50.46 49.09 49.55 4,943,427 +0.14(+0.28%)
Nov 13, 2018 49.54 50.06 48.99 49.41 3,521,052 +0.15(+0.30%)
Nov 12, 2018 50.86 50.96 49.16 49.27 4,380,174 -1.79(-3.51%)
Nov 09, 2018 52.02 52.38 50.89 51.06 5,821,200 -1.32(-2.53%)
Nov 08, 2018 52.44 52.77 51.93 52.38 2,786,688 -0.24(-0.45%)
Nov 07, 2018 51.33 52.68 51.00 52.62 3,719,463 +1.71(+3.36%)
Nov 06, 2018 49.76 50.95 49.76 50.91 2,768,298 +0.99(+1.99%)
Nov 05, 2018 50.80 50.87 49.47 49.92 5,639,262 -1.01(-1.99%)
Nov 02, 2018 50.88 51.67 50.14 50.93 4,443,600 +0.44(+0.86%)
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.