MENU

Edwards Lifesciences (NY: EW )

82.63 -1.20 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 72.60 73.84 72.27 72.50 2,753,442 -0.49(-0.67%)
Apr 29, 2020 71.70 73.67 71.18 72.99 3,108,279 +1.94(+2.73%)
Apr 28, 2020 72.72 73.25 70.96 71.05 3,982,539 -2.24(-3.06%)
Apr 27, 2020 74.50 75.00 72.75 73.29 3,489,558 -1.20(-1.61%)
Apr 24, 2020 78.43 78.43 73.49 74.49 5,384,100 +0.81(+1.10%)
Apr 23, 2020 72.94 74.48 72.36 73.68 3,957,696 +1.51(+2.09%)
Apr 22, 2020 73.13 73.24 70.81 72.17 3,845,247 +0.17(+0.23%)
Apr 21, 2020 73.63 73.82 71.72 72.01 3,432,888 -2.86(-3.82%)
Apr 20, 2020 75.35 75.88 74.43 74.87 2,887,407 -1.27(-1.67%)
Apr 17, 2020 74.52 76.23 73.78 76.14 5,888,400 +3.63(+5.01%)
Apr 16, 2020 72.30 73.18 71.58 72.51 4,335,930 +0.96(+1.34%)
Apr 15, 2020 70.75 72.08 70.38 71.55 2,937,450 -0.50(-0.70%)
Apr 14, 2020 69.94 72.25 69.62 72.05 3,379,188 +2.99(+4.33%)
Apr 13, 2020 71.00 71.22 67.34 69.06 2,901,282 -2.75(-3.83%)
Apr 09, 2020 69.88 72.67 69.08 71.81 4,663,200 +2.80(+4.05%)
Apr 08, 2020 65.71 69.56 64.78 69.02 4,735,941 +4.11(+6.33%)
Apr 07, 2020 67.00 68.98 64.77 64.91 4,904,748 -0.23(-0.35%)
Apr 06, 2020 65.10 65.40 63.18 65.14 5,401,308 +2.12(+3.36%)
Apr 03, 2020 60.81 63.90 60.76 63.02 5,939,400 +1.40(+2.28%)
Apr 02, 2020 57.05 61.77 57.00 61.62 4,586,373 +4.08(+7.08%)
Apr 01, 2020 60.28 61.01 56.44 57.54 5,679,621 -5.33(-8.48%)
Mar 31, 2020 65.22 65.60 62.37 62.87 9,068,496 -2.48(-3.79%)
Mar 30, 2020 66.03 67.50 62.01 65.35 5,567,184 -0.70(-1.05%)
Mar 27, 2020 63.99 67.33 63.90 66.05 3,600,300 -0.43(-0.65%)
Mar 26, 2020 64.55 67.16 64.00 66.48 4,676,346 +2.84(+4.46%)
Mar 25, 2020 61.72 66.13 61.33 63.64 5,938,020 +2.01(+3.27%)
Mar 24, 2020 55.26 61.99 54.86 61.63 7,546,071 +9.22(+17.59%)
Mar 23, 2020 54.63 54.76 51.51 52.41 7,908,033 -3.07(-5.54%)
Mar 20, 2020 60.45 62.67 54.20 55.48 7,064,400 -4.64(-7.72%)
Mar 19, 2020 57.58 62.17 56.08 60.12 7,778,109 +2.41(+4.18%)
Mar 18, 2020 55.43 58.27 54.07 57.71 7,405,317 -1.09(-1.85%)
Mar 17, 2020 56.36 58.94 54.06 58.80 7,945,428 +3.56(+6.44%)
Mar 16, 2020 56.67 58.78 55.06 55.24 7,557,282 -6.59(-10.66%)
Mar 13, 2020 64.98 65.33 57.77 61.83 11,608,800 -0.51(-0.81%)
Mar 12, 2020 61.94 65.84 59.54 62.34 9,305,718 -3.45(-5.24%)
Mar 11, 2020 65.65 67.50 64.86 65.79 5,678,730 -1.83(-2.71%)
Mar 10, 2020 66.02 67.65 64.20 67.62 6,402,723 +4.06(+6.39%)
Mar 09, 2020 63.56 65.62 63.50 63.56 5,836,656 -5.06(-7.37%)
Mar 06, 2020 67.51 68.93 66.59 68.62 5,370,300 -1.04(-1.49%)
Mar 05, 2020 73.04 73.04 68.95 69.65 5,670,402 -2.81(-3.87%)
Mar 04, 2020 71.12 72.47 69.60 72.46 6,833,226 +2.94(+4.23%)
Mar 03, 2020 71.25 72.28 68.46 69.52 6,994,521 -1.45(-2.05%)
Mar 02, 2020 69.00 70.98 68.63 70.97 6,063,186 +2.69(+3.94%)
Feb 28, 2020 69.25 69.25 66.38 68.28 10,069,200 -2.71(-3.81%)
Feb 27, 2020 72.51 73.50 70.92 70.99 6,853,797 -2.87(-3.89%)
Feb 26, 2020 75.05 76.48 73.48 73.86 3,122,970 -0.83(-1.11%)
Feb 25, 2020 75.88 76.14 74.39 74.69 4,229,844 -0.74(-0.98%)
Feb 24, 2020 74.72 76.04 74.52 75.43 4,238,859 -1.65(-2.14%)
Feb 21, 2020 77.60 77.60 76.71 77.08 2,534,100 -0.89(-1.14%)
Feb 20, 2020 78.43 78.55 76.57 77.97 3,072,690 -0.47(-0.60%)
Feb 19, 2020 76.94 79.11 76.82 78.44 4,714,473 +1.92(+2.51%)
Feb 18, 2020 76.19 76.74 75.76 76.51 4,071,153 -0.34(-0.44%)
Feb 14, 2020 76.09 76.92 75.68 76.85 2,039,100 +1.34(+1.77%)
Feb 13, 2020 75.06 76.47 75.06 75.51 4,168,155 -0.09(-0.12%)
Feb 12, 2020 77.12 77.31 74.89 75.60 4,105,077 -1.45(-1.88%)
Feb 11, 2020 76.75 77.26 76.11 77.05 2,578,710 +0.90(+1.19%)
Feb 10, 2020 76.93 77.33 75.69 76.15 3,704,685 -1.32(-1.71%)
Feb 07, 2020 78.55 78.62 76.98 77.47 3,288,900 -1.41(-1.79%)
Feb 06, 2020 77.61 78.89 76.83 78.88 4,488,471 +1.84(+2.38%)
Feb 05, 2020 75.77 77.14 75.77 77.04 5,157,699 +1.59(+2.11%)
Feb 04, 2020 74.46 76.12 74.29 75.45 4,120,779 +2.14(+2.92%)
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