Edwards Lifesciences (NY: EW )

112.16 USD +0.59 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 67.95 69.33 67.28 69.11 2,596,158 +1.22(+1.80%)
Jun 29, 2020 67.62 68.10 66.73 67.89 2,380,380 +0.76(+1.13%)
Jun 26, 2020 68.42 69.08 66.88 67.13 3,768,500 -0.94(-1.38%)
Jun 25, 2020 67.45 68.19 66.45 68.07 3,299,209 +0.58(+0.86%)
Jun 24, 2020 70.17 70.36 67.36 67.49 2,932,936 -3.25(-4.59%)
Jun 23, 2020 70.46 71.83 70.20 70.74 2,746,773 +0.93(+1.33%)
Jun 22, 2020 69.97 70.24 68.74 69.81 2,032,177 -0.43(-0.61%)
Jun 19, 2020 70.97 71.10 69.67 70.24 3,800,100 +0.26(+0.37%)
Jun 18, 2020 69.41 70.27 69.10 69.98 2,808,746 +0.15(+0.21%)
Jun 17, 2020 70.44 70.50 69.47 69.83 3,298,185 -0.38(-0.54%)
Jun 16, 2020 70.67 71.14 69.10 70.21 3,275,723 +1.25(+1.81%)
Jun 15, 2020 66.65 69.69 66.23 68.96 3,485,722 +0.98(+1.44%)
Jun 12, 2020 69.87 70.42 66.84 67.98 3,771,200 -0.08(-0.12%)
Jun 11, 2020 72.59 72.70 67.90 68.06 4,322,280 -5.22(-7.12%)
Jun 10, 2020 75.07 75.35 72.86 73.28 3,706,957 -1.68(-2.24%)
Jun 09, 2020 77.35 77.35 74.62 74.96 3,325,150 -1.99(-2.59%)
Jun 08, 2020 74.05 77.00 74.00 76.95 3,992,246 +2.58(+3.47%)
Jun 05, 2020 71.44 74.60 70.37 74.37 5,009,300 +3.37(+4.75%)
Jun 04, 2020 74.16 74.48 70.73 71.00 3,961,393 -3.73(-4.99%)
Jun 03, 2020 74.61 75.41 73.92 74.73 2,261,043 -0.10(-0.13%)
Jun 02, 2020 74.84 75.14 73.65 74.83 2,648,183 +0.56(+0.75%)
Jun 01, 2020 75.30 75.95 73.54 74.27 2,981,902 -0.64(-0.85%)
May 29, 2020 74.39 75.03 72.63 74.91 4,867,200 +0.86(+1.16%)
May 28, 2020 73.07 75.39 72.65 74.05 3,500,196 +1.93(+2.68%)
May 27, 2020 72.11 72.65 70.31 72.12 3,209,583 -0.22(-0.30%)
May 26, 2020 74.60 74.65 72.17 72.34 2,944,269 -0.60(-0.82%)
May 22, 2020 72.99 73.02 71.68 72.94 2,192,700 +0.10(+0.14%)
May 21, 2020 73.33 73.50 72.40 72.83 2,727,771 -0.82(-1.11%)
May 20, 2020 72.51 73.95 71.82 73.65 3,959,898 +1.92(+2.68%)
May 19, 2020 72.04 72.92 71.67 71.73 2,099,283 -0.41(-0.57%)
May 18, 2020 72.23 73.50 72.12 72.14 2,888,304 +1.16(+1.63%)
May 15, 2020 71.72 72.12 69.94 70.99 2,927,700 -1.50(-2.06%)
May 14, 2020 70.90 72.53 69.67 72.48 2,388,657 +1.11(+1.56%)
May 13, 2020 72.31 73.58 70.57 71.37 3,502,806 -1.12(-1.55%)
May 12, 2020 75.11 75.33 72.41 72.49 2,590,764 -2.53(-3.37%)
May 11, 2020 72.27 75.31 72.27 75.02 4,468,212 +2.40(+3.31%)
May 08, 2020 73.65 74.06 72.41 72.61 1,882,500 -0.07(-0.09%)
May 07, 2020 72.29 73.02 72.00 72.68 4,508,850 +1.44(+2.03%)
May 06, 2020 71.61 72.68 71.00 71.24 2,592,264 -0.29(-0.41%)
May 05, 2020 69.84 72.27 69.43 71.53 2,400,084 +2.55(+3.69%)
May 04, 2020 69.78 69.83 68.17 68.98 2,934,861 -0.80(-1.14%)
May 01, 2020 71.67 71.67 69.25 69.78 2,532,000 -2.72(-3.76%)
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%)
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.