MENU

Edwards Lifesciences (NY: EW )

76.55 -1.01 (-1.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 83.35 84.33 83.17 83.64 3,567,596 +0.79(+0.95%)
Mar 30, 2021 82.09 83.22 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 82.09 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%)
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