Edwards Lifesciences (NY: EW )

119.42 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 116.85 119.67 120.69 119.42 3,695,328 -1.27(-1.05%)
Sep 16, 2021 121.48 121.60 119.52 120.69 1,906,637 -0.33(-0.27%)
Sep 15, 2021 120.63 121.89 119.93 121.02 1,864,578 +0.08(+0.07%)
Sep 14, 2021 120.45 121.33 119.41 120.94 1,589,705 +1.59(+1.33%)
Sep 13, 2021 121.58 121.79 117.85 119.35 1,537,938 -1.54(-1.27%)
Sep 10, 2021 122.59 123.00 120.58 120.89 1,873,889 -1.19(-0.97%)
Sep 09, 2021 122.88 123.00 121.86 122.08 1,553,866 -0.67(-0.55%)
Sep 08, 2021 121.26 123.27 120.91 122.75 1,678,016 +0.76(+0.62%)
Sep 07, 2021 120.82 122.12 119.70 121.99 1,907,183 +0.92(+0.76%)
Sep 03, 2021 120.26 121.37 119.94 121.07 1,280,965 +0.46(+0.38%)
Sep 02, 2021 120.00 120.94 119.70 120.61 1,913,021 +1.18(+0.99%)
Sep 01, 2021 117.50 119.59 116.84 119.43 1,795,026 +2.25(+1.92%)
Aug 31, 2021 118.00 118.72 116.37 117.18 2,322,770 -0.86(-0.73%)
Aug 30, 2021 116.87 118.48 116.54 118.04 1,429,890 +1.65(+1.42%)
Aug 27, 2021 117.56 117.71 116.09 116.39 1,611,403 -0.57(-0.49%)
Aug 26, 2021 116.79 117.11 116.10 116.96 1,645,252 -0.06(-0.05%)
Aug 25, 2021 117.83 118.00 116.35 117.02 1,958,434 -1.07(-0.91%)
Aug 24, 2021 116.45 118.71 115.67 118.09 2,086,397 +1.13(+0.97%)
Aug 23, 2021 119.54 119.94 116.90 116.96 2,315,828 -1.99(-1.67%)
Aug 20, 2021 118.02 119.33 117.31 118.95 1,470,473 +1.00(+0.85%)
Aug 19, 2021 115.52 118.31 115.31 117.95 1,258,783 +1.69(+1.45%)
Aug 18, 2021 117.51 118.18 116.18 116.26 2,000,407 -1.00(-0.85%)
Aug 17, 2021 113.90 117.40 113.75 117.26 2,689,180 +2.90(+2.54%)
Aug 16, 2021 113.05 114.42 112.73 114.36 1,996,417 +1.21(+1.07%)
Aug 13, 2021 111.79 113.18 111.31 113.15 1,958,927 +1.38(+1.23%)
Aug 12, 2021 111.21 112.25 110.96 111.77 1,313,357 +0.63(+0.57%)
Aug 11, 2021 112.11 112.28 110.82 111.14 1,805,470 -0.81(-0.72%)
Aug 10, 2021 114.39 114.66 111.76 111.95 2,390,413 -2.38(-2.08%)
Aug 09, 2021 115.54 115.83 113.80 114.33 1,594,857 -0.88(-0.76%)
Aug 06, 2021 114.50 115.40 113.96 115.21 1,594,148 +0.43(+0.37%)
Aug 05, 2021 115.00 115.60 113.18 114.78 1,652,610 +0.32(+0.28%)
Aug 04, 2021 114.67 114.99 113.54 114.46 2,079,292 -0.24(-0.21%)
Aug 03, 2021 113.32 114.74 113.05 114.70 2,088,103 +1.42(+1.25%)
Aug 02, 2021 112.42 113.84 112.08 113.28 2,274,780 +1.01(+0.90%)
Jul 30, 2021 113.38 114.01 109.83 112.27 3,518,340 +0.65(+0.58%)
Jul 29, 2021 110.33 111.96 109.96 111.62 3,438,463 +1.56(+1.42%)
Jul 28, 2021 110.00 110.78 109.39 110.06 1,592,785 +0.16(+0.15%)
Jul 27, 2021 109.01 110.14 108.80 109.90 1,781,786 +1.01(+0.93%)
Jul 26, 2021 109.01 109.14 107.88 108.89 2,575,996 -0.51(-0.47%)
Jul 23, 2021 108.08 109.67 107.44 109.40 2,527,915 +2.34(+2.19%)
Jul 22, 2021 106.31 107.10 105.59 107.06 1,195,050 +1.01(+0.95%)
Jul 21, 2021 107.28 107.32 105.30 106.05 2,109,749 -0.53(-0.50%)
Jul 20, 2021 103.36 107.08 103.21 106.58 2,783,511 +3.67(+3.57%)
Jul 19, 2021 105.94 106.10 102.70 102.91 4,677,321 -4.01(-3.75%)
Jul 16, 2021 106.93 107.46 106.14 106.92 5,378,548 +0.58(+0.55%)
Jul 15, 2021 106.57 106.83 105.45 106.34 2,540,305 -0.45(-0.42%)
Jul 14, 2021 106.85 107.55 106.52 106.79 1,755,095 +0.05(+0.05%)
Jul 13, 2021 107.01 107.04 105.89 106.74 1,378,833 -0.10(-0.09%)
Jul 12, 2021 107.48 107.70 106.21 106.84 2,420,126 -0.67(-0.62%)
Jul 09, 2021 108.41 109.01 107.10 107.51 1,567,295 -0.68(-0.63%)
Jul 08, 2021 106.72 108.29 106.11 108.19 1,805,539 +0.31(+0.29%)
Jul 07, 2021 106.89 108.07 105.97 107.88 2,495,504 +1.42(+1.33%)
Jul 06, 2021 106.58 106.58 105.07 106.46 2,204,955 -0.13(-0.12%)
Jul 02, 2021 105.30 106.73 105.06 106.59 1,838,134 +1.78(+1.70%)
Jul 01, 2021 103.60 105.00 103.53 104.81 2,661,718 +1.24(+1.20%)
Jun 30, 2021 103.96 104.64 103.24 103.57 2,517,468 -0.02(-0.02%)
Jun 29, 2021 102.57 103.79 102.19 103.59 1,989,409 +1.01(+0.98%)
Jun 28, 2021 103.64 104.00 101.74 102.58 4,900,490 -0.99(-0.96%)
Jun 25, 2021 104.11 104.73 103.19 103.57 2,947,588 -0.23(-0.22%)
Jun 24, 2021 105.53 105.58 103.72 103.80 1,849,111 -0.96(-0.92%)
Jun 23, 2021 104.25 105.10 104.25 104.76 2,068,759 +0.24(+0.23%)
Jun 22, 2021 102.88 104.74 102.75 104.52 2,542,191 +1.68(+1.63%)
Jun 21, 2021 101.46 103.28 100.43 102.84 2,059,344 +2.13(+2.11%)
Jun 18, 2021 100.12 101.53 100.07 100.71 3,222,641 -0.28(-0.28%)
Jun 17, 2021 99.98 101.21 99.76 100.99 2,538,698 +0.85(+0.85%)
Jun 16, 2021 100.74 101.21 99.53 100.14 2,511,037 -0.14(-0.14%)
Jun 15, 2021 101.17 101.28 99.91 100.28 1,503,093 -0.68(-0.67%)
Jun 14, 2021 99.91 101.00 99.58 100.96 2,024,304 +0.97(+0.97%)
Jun 11, 2021 99.55 100.10 99.06 99.99 2,843,708 +0.05(+0.05%)
Jun 10, 2021 97.24 99.95 97.16 99.94 2,938,310 +2.86(+2.95%)
Jun 09, 2021 97.45 97.83 96.82 97.08 1,889,514 +0.10(+0.10%)
Jun 08, 2021 96.98 97.40 95.88 96.98 1,898,343 +0.64(+0.66%)
Jun 07, 2021 95.84 98.04 95.76 96.34 1,944,655 +0.47(+0.49%)
Jun 04, 2021 95.15 96.35 95.07 95.87 2,132,986 +1.53(+1.62%)
Jun 03, 2021 92.80 94.59 92.59 94.34 2,212,232 +0.96(+1.03%)
Jun 02, 2021 94.89 95.13 93.08 93.38 1,791,790 -1.74(-1.83%)
Jun 01, 2021 96.69 96.70 94.75 95.12 2,010,637 -0.78(-0.81%)
May 28, 2021 95.29 96.44 95.27 95.90 2,097,786 +1.55(+1.64%)
May 27, 2021 95.80 95.82 94.31 94.35 3,854,683 -1.65(-1.72%)
May 26, 2021 97.28 97.28 94.68 96.00 2,308,367 -0.68(-0.70%)
May 25, 2021 95.96 96.76 95.96 96.68 2,230,765 +1.23(+1.29%)
May 24, 2021 95.00 96.47 94.92 95.45 3,147,132 +1.25(+1.33%)
May 21, 2021 93.13 94.63 93.13 94.20 3,472,783 +1.40(+1.51%)
May 20, 2021 91.02 93.27 91.02 92.80 2,203,924 +2.12(+2.34%)
May 19, 2021 89.18 90.70 88.96 90.68 1,974,313 +0.61(+0.68%)
May 18, 2021 90.25 91.06 89.61 90.07 1,552,212 +0.22(+0.24%)
May 17, 2021 89.23 90.21 89.12 89.85 3,412,837 +0.36(+0.40%)
May 14, 2021 88.30 89.94 88.01 89.49 2,074,785 +1.55(+1.76%)
May 13, 2021 88.08 88.62 87.36 87.94 1,094,041 +0.47(+0.54%)
May 12, 2021 88.56 88.88 87.32 87.47 1,905,773 -2.04(-2.28%)
May 11, 2021 89.17 90.20 88.66 89.51 2,175,293 -0.89(-0.98%)
May 10, 2021 92.22 92.39 90.25 90.40 2,356,494 -1.77(-1.92%)
May 07, 2021 91.87 93.67 91.80 92.17 2,255,078 +0.42(+0.46%)
May 06, 2021 91.48 91.87 90.36 91.75 2,402,801 -0.02(-0.02%)
May 05, 2021 92.87 93.72 90.24 91.77 2,456,264 -1.54(-1.65%)
May 04, 2021 94.13 94.13 92.48 93.31 2,511,438 -1.32(-1.39%)
May 03, 2021 95.85 95.99 94.20 94.63 2,327,471 -0.89(-0.93%)
Apr 30, 2021 95.92 96.42 94.85 95.52 2,252,700 -0.74(-0.77%)
Apr 29, 2021 97.30 97.39 96.01 96.26 2,347,155 -0.52(-0.54%)
Apr 28, 2021 96.33 97.01 95.86 96.78 2,405,377 +0.63(+0.66%)
Apr 27, 2021 95.93 96.62 95.66 96.15 2,094,910 +0.12(+0.12%)
Apr 26, 2021 97.28 97.55 95.51 96.03 2,954,355 -1.42(-1.46%)
Apr 23, 2021 96.27 98.11 96.05 97.45 2,422,800 +1.30(+1.35%)
Apr 22, 2021 94.53 96.39 93.76 96.15 4,049,800 +0.91(+0.96%)
Apr 21, 2021 90.31 95.96 90.31 95.24 7,071,278 +5.61(+6.26%)
Apr 20, 2021 88.76 91.03 88.73 89.63 3,943,039 +1.07(+1.21%)
Apr 19, 2021 88.37 89.03 87.81 88.56 2,671,586 -0.46(-0.52%)
Apr 16, 2021 88.57 89.13 87.66 89.02 6,863,600 +1.02(+1.16%)
Apr 15, 2021 86.45 88.39 86.45 88.00 1,860,685 +1.75(+2.03%)
Apr 14, 2021 86.36 87.66 86.14 86.25 1,963,302 -0.19(-0.22%)
Apr 13, 2021 85.54 86.81 85.39 86.44 2,042,702 +0.62(+0.72%)
Apr 12, 2021 85.75 86.53 85.43 85.82 2,600,493 -0.17(-0.20%)
Apr 09, 2021 84.51 86.00 83.80 85.99 2,550,800 +1.83(+2.17%)
Apr 08, 2021 84.88 85.14 84.03 84.16 2,461,223 +0.04(+0.05%)
Apr 07, 2021 85.44 85.99 84.02 84.12 2,549,097 -1.29(-1.51%)
Apr 06, 2021 85.20 86.55 85.19 85.41 2,324,611 -0.33(-0.38%)
Apr 05, 2021 84.91 86.24 84.48 85.74 2,555,407 +1.90(+2.27%)
Apr 01, 2021 83.98 84.44 83.12 83.84 2,424,000 +0.20(+0.24%)
Mar 31, 2021 83.35 84.33 83.17 83.64 3,567,596 +0.79(+0.95%)
Mar 30, 2021 82.09 83.21 81.97 82.85 3,001,483 +0.42(+0.51%)
Mar 29, 2021 82.14 83.18 81.20 82.43 2,376,108 +0.13(+0.16%)
Mar 26, 2021 80.75 82.41 80.21 82.30 2,784,700 +1.75(+2.17%)
Mar 25, 2021 80.33 80.80 79.30 80.55 2,758,499 +0.34(+0.42%)
Mar 24, 2021 80.00 80.93 79.66 80.21 2,494,522 +0.44(+0.55%)
Mar 23, 2021 79.69 80.81 79.31 79.77 2,390,843 +0.11(+0.14%)
Mar 22, 2021 78.99 80.42 78.80 79.66 2,497,138 +0.25(+0.31%)
Mar 19, 2021 78.67 80.14 78.44 79.41 3,508,100 +0.73(+0.93%)
Mar 18, 2021 80.00 80.20 78.58 78.68 2,363,297 -1.70(-2.11%)
Mar 17, 2021 81.01 81.21 79.72 80.38 2,303,903 -0.88(-1.08%)
Mar 16, 2021 81.31 82.18 80.62 81.26 2,494,875 +0.12(+0.15%)
Mar 15, 2021 81.66 82.10 80.79 81.14 3,764,037 -0.93(-1.13%)
Mar 12, 2021 83.07 83.24 81.96 82.07 1,865,500 -0.90(-1.08%)
Mar 11, 2021 83.64 84.39 82.59 82.97 1,996,144 -0.01(-0.01%)
Mar 10, 2021 82.64 84.96 82.25 82.98 2,771,812 +0.96(+1.17%)
Mar 09, 2021 81.12 83.42 80.90 82.02 2,293,784 +1.70(+2.12%)
Mar 08, 2021 81.37 82.38 80.29 80.32 2,779,857 -1.40(-1.71%)
Mar 05, 2021 82.29 82.49 78.86 81.72 2,771,500 -0.16(-0.20%)
Mar 04, 2021 84.25 84.88 81.23 81.88 2,762,486 -2.37(-2.81%)
Mar 03, 2021 85.78 86.41 84.24 84.25 2,514,252 -2.03(-2.35%)
Mar 02, 2021 86.00 86.88 85.48 86.28 3,315,769 +0.51(+0.59%)
Mar 01, 2021 83.99 85.79 83.99 85.77 3,181,689 +2.67(+3.21%)
Feb 26, 2021 84.35 84.35 82.71 83.10 2,641,800 -0.87(-1.04%)
Feb 25, 2021 84.15 85.09 82.92 83.97 2,107,294 -0.48(-0.57%)
Feb 24, 2021 85.28 86.08 84.44 84.45 1,931,845 -0.77(-0.90%)
Feb 23, 2021 83.63 85.63 82.44 85.22 4,287,124 +1.88(+2.26%)
Feb 22, 2021 83.81 84.00 82.76 83.34 3,201,132 -0.97(-1.15%)
Feb 19, 2021 85.59 85.82 83.99 84.31 4,797,400 -0.93(-1.09%)
Feb 18, 2021 84.44 86.10 83.26 85.24 2,293,702 +0.17(+0.20%)
Feb 17, 2021 86.43 86.85 84.78 85.07 2,399,382 -1.91(-2.20%)
Feb 16, 2021 88.20 88.20 86.13 86.98 2,274,523 -0.67(-0.76%)
Feb 12, 2021 87.27 87.82 86.68 87.65 2,094,000 -0.42(-0.48%)
Feb 11, 2021 86.81 88.11 86.22 88.07 2,220,741 +1.68(+1.94%)
Feb 10, 2021 86.01 86.74 85.62 86.39 2,713,615 +0.59(+0.69%)
Feb 09, 2021 86.30 86.93 85.37 85.80 1,486,189 -0.28(-0.33%)
Feb 08, 2021 85.15 86.32 84.61 86.08 2,167,798 +0.98(+1.15%)
Feb 05, 2021 85.96 86.19 85.02 85.10 1,969,500 -0.33(-0.39%)
Feb 04, 2021 84.54 86.16 84.02 85.43 2,441,664 +1.57(+1.87%)
Feb 03, 2021 83.51 84.12 82.45 83.86 2,174,620 -0.11(-0.13%)
Feb 02, 2021 82.22 84.72 82.01 83.97 2,515,007 +2.05(+2.50%)
Feb 01, 2021 83.54 83.87 81.85 81.92 2,126,074 -0.66(-0.80%)
Jan 29, 2021 83.01 83.50 81.62 82.58 4,292,100 -0.80(-0.96%)
Jan 28, 2021 82.06 85.60 82.01 83.38 5,276,398 -1.46(-1.72%)
Jan 27, 2021 85.80 85.99 84.23 84.84 3,289,934 -1.70(-1.96%)
Jan 26, 2021 84.60 87.84 84.03 86.54 2,186,606 +0.65(+0.76%)
Jan 25, 2021 85.39 86.31 84.60 85.89 3,297,673 +0.37(+0.43%)
Jan 22, 2021 86.98 87.38 85.21 85.52 3,278,900 -1.71(-1.96%)
Jan 21, 2021 88.17 88.89 86.55 87.23 1,796,205 -0.87(-0.99%)
Jan 20, 2021 88.32 88.64 87.37 88.10 3,561,764 +0.19(+0.22%)
Jan 19, 2021 88.67 89.43 87.80 87.91 1,976,589 +0.04(+0.05%)
Jan 15, 2021 87.27 88.15 86.84 87.87 3,128,900 +0.38(+0.43%)
Jan 14, 2021 89.31 89.65 87.30 87.49 2,881,318 -1.77(-1.98%)
Jan 13, 2021 87.55 89.52 87.35 89.26 1,809,624 +1.41(+1.61%)
Jan 12, 2021 89.28 89.66 87.60 87.85 2,193,720 -1.52(-1.70%)
Jan 11, 2021 90.21 90.33 89.14 89.37 2,107,111 -1.30(-1.43%)
Jan 08, 2021 90.04 91.37 89.62 90.67 1,997,700 +1.23(+1.38%)
Jan 07, 2021 87.53 89.60 86.79 89.44 2,494,005 +2.24(+2.57%)
Jan 06, 2021 87.68 88.45 86.60 87.20 3,185,752 -1.24(-1.40%)
Jan 05, 2021 88.85 89.42 88.01 88.44 2,720,473 -0.48(-0.54%)
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.