Edwards Lifesciences (NY: EW )

112.44 USD +0.82 (+0.73%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 3,289,804 -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%)
Jan 04, 2021 91.50 91.73 87.88 88.92 2,368,175 -2.31(-2.53%)
Dec 31, 2020 91.23 91.23 91.23 1,115,841 +1.59(+1.77%)
Dec 30, 2020 90.50 90.76 89.29 89.64 1,115,841 -0.36(-0.40%)
Dec 29, 2020 91.39 92.08 89.93 90.00 1,476,521 -0.58(-0.64%)
Dec 28, 2020 88.89 90.78 88.89 90.58 1,451,405 +1.95(+2.20%)
Dec 24, 2020 88.52 88.99 88.15 88.63 441,500 +0.35(+0.40%)
Dec 23, 2020 88.50 90.06 88.27 88.28 1,598,329 +0.28(+0.32%)
Dec 22, 2020 85.79 88.44 85.28 88.00 2,183,560 +2.36(+2.76%)
Dec 21, 2020 85.19 85.75 83.21 85.64 2,327,420 -1.18(-1.36%)
Dec 18, 2020 86.44 87.20 85.77 86.82 6,067,600 +0.30(+0.35%)
Dec 17, 2020 85.00 86.59 84.66 86.52 1,688,963 +1.43(+1.68%)
Dec 16, 2020 83.88 86.08 83.72 85.09 1,816,482 -0.06(-0.07%)
Dec 15, 2020 84.77 85.48 83.69 85.15 2,739,695 +1.58(+1.89%)
Dec 14, 2020 84.53 85.80 83.51 83.57 2,407,374 -0.61(-0.72%)
Dec 11, 2020 86.20 86.27 83.65 84.18 2,202,200 -2.56(-2.95%)
Dec 10, 2020 85.03 87.77 84.82 86.74 2,619,418 +1.71(+2.01%)
Dec 09, 2020 85.50 86.00 83.90 85.03 2,898,703 -0.37(-0.43%)
Dec 08, 2020 85.98 86.07 84.32 85.40 1,995,363 -0.66(-0.77%)
Dec 07, 2020 85.70 86.54 85.14 86.06 2,775,039 +0.30(+0.35%)
Dec 04, 2020 84.23 85.96 83.71 85.76 2,413,200 +2.11(+2.52%)
Dec 03, 2020 83.90 84.78 83.38 83.65 1,697,274 -0.82(-0.97%)
Dec 02, 2020 83.67 84.81 83.17 84.47 1,500,478 +0.59(+0.70%)
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.