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 (%)
Jun 30, 2014 87.65 87.88 85.72 85.84 958,190 -2.02(-2.30%)
Jun 27, 2014 85.76 88.19 85.70 87.86 1,504,809 +1.95(+2.27%)
Jun 26, 2014 84.92 85.94 84.79 85.91 425,502 +1.20(+1.42%)
Jun 25, 2014 85.00 86.38 84.47 84.71 670,118 -0.09(-0.11%)
Jun 24, 2014 84.96 85.88 84.76 84.80 597,977 -0.85(-0.99%)
Jun 23, 2014 85.09 86.19 85.08 85.65 876,078 +0.35(+0.41%)
Jun 20, 2014 84.27 85.33 83.91 85.30 1,627,299 +1.22(+1.45%)
Jun 19, 2014 82.70 84.11 82.49 84.08 815,955 +1.18(+1.42%)
Jun 18, 2014 82.00 82.95 81.57 82.90 748,393 +0.84(+1.02%)
Jun 17, 2014 81.75 83.70 81.03 82.06 2,122,270 +3.62(+4.61%)
Jun 16, 2014 79.03 80.85 78.12 78.44 1,198,981 +0.08(+0.10%)
Jun 13, 2014 80.07 80.17 78.15 78.36 1,540,312 -1.53(-1.92%)
Jun 12, 2014 82.25 82.49 79.89 79.89 1,896,726 -2.62(-3.18%)
Jun 11, 2014 81.48 82.97 81.01 82.51 1,284,372 +1.80(+2.23%)
Jun 10, 2014 81.93 82.29 80.10 80.71 772,634 +0.31(+0.39%)
Jun 06, 2014 80.75 80.97 80.23 80.40 551,940 -0.02(-0.02%)
Jun 05, 2014 80.73 81.42 80.00 80.42 906,445 -0.06(-0.07%)
Jun 04, 2014 80.27 81.04 80.04 80.48 552,355 -0.10(-0.12%)
Jun 03, 2014 80.31 81.25 80.22 80.58 534,793 -0.08(-0.10%)
Jun 02, 2014 81.12 81.37 79.93 80.66 863,253 -0.54(-0.67%)
May 30, 2014 80.60 81.99 80.24 81.20 923,905 +0.66(+0.82%)
May 29, 2014 80.77 81.36 80.37 80.54 597,341 +0.18(+0.22%)
May 28, 2014 79.85 80.71 78.97 80.36 1,604,606 +0.86(+1.08%)
May 27, 2014 80.96 81.30 78.86 79.50 1,925,854 -1.27(-1.57%)
May 23, 2014 81.71 80.77 80.77 80.77 3,789,600 -0.89(-1.09%)
May 22, 2014 85.10 85.23 81.45 81.66 1,404,134 -3.32(-3.91%)
May 21, 2014 85.80 86.39 83.94 84.98 1,116,374 -0.17(-0.20%)
May 20, 2014 87.03 87.03 84.08 85.15 1,757,177 -1.33(-1.54%)
May 19, 2014 85.72 86.63 85.58 86.48 729,214 +0.45(+0.52%)
May 16, 2014 85.85 86.75 85.66 86.03 712,756 +0.16(+0.19%)
May 15, 2014 86.00 86.59 85.59 85.87 1,325,360 -0.15(-0.17%)
May 14, 2014 86.11 86.39 85.65 86.02 470,698 -0.09(-0.10%)
May 13, 2014 86.32 86.52 85.52 86.11 496,202 -0.08(-0.09%)
May 12, 2014 85.60 86.31 85.58 86.19 529,131 +0.80(+0.94%)
May 09, 2014 83.83 85.50 83.33 85.39 848,073 +1.51(+1.80%)
May 08, 2014 83.85 84.72 83.36 83.88 774,715 +0.12(+0.14%)
May 07, 2014 83.31 83.81 82.70 83.76 832,853 +0.50(+0.60%)
May 06, 2014 82.91 83.59 82.69 83.26 664,715 -0.66(-0.79%)
May 05, 2014 81.73 83.95 81.69 83.92 1,000,223 +1.61(+1.96%)
May 02, 2014 82.24 82.55 81.73 82.31 604,486 -0.11(-0.13%)
May 01, 2014 81.27 82.72 81.20 82.42 1,005,562 +0.95(+1.17%)
Apr 30, 2014 81.44 81.83 80.86 81.47 959,866 +0.17(+0.21%)
Apr 29, 2014 81.47 81.87 80.88 81.30 828,099 +0.12(+0.15%)
Apr 28, 2014 80.74 81.43 80.01 81.18 796,601 +0.68(+0.84%)
Apr 25, 2014 79.70 82.00 78.86 80.50 1,368,014 +0.23(+0.29%)
Apr 24, 2014 80.40 80.45 78.52 80.27 952,516 +0.35(+0.44%)
Apr 23, 2014 79.73 80.43 79.40 79.92 1,059,379 +0.18(+0.23%)
Apr 22, 2014 79.13 80.37 78.69 79.74 1,489,353 +0.62(+0.78%)
Apr 21, 2014 81.35 81.66 77.16 79.12 2,480,583 -2.17(-2.67%)
Apr 17, 2014 80.01 81.29 81.29 81.29 4,266,800 +0.86(+1.07%)
Apr 16, 2014 80.93 81.23 79.20 80.43 1,189,440 -0.29(-0.36%)
Apr 15, 2014 81.32 81.89 78.09 80.72 1,977,735 -0.28(-0.35%)
Apr 14, 2014 81.93 84.40 80.73 81.00 7,225,123 +8.03(+11.00%)
Apr 11, 2014 74.17 74.35 72.79 72.97 1,493,577 -1.53(-2.05%)
Apr 10, 2014 74.50 75.46 74.10 74.50 1,472,393 -0.49(-0.65%)
Apr 09, 2014 74.88 75.19 74.11 74.99 1,354,292 +0.35(+0.47%)
Apr 08, 2014 73.72 74.74 73.56 74.64 885,138 +0.94(+1.28%)
Apr 07, 2014 74.03 74.21 73.32 73.70 1,068,444 -0.55(-0.74%)
Apr 04, 2014 75.39 76.49 74.09 74.25 748,041 -0.94(-1.25%)
Apr 03, 2014 74.92 75.33 74.26 75.19 1,173,525 +0.40(+0.53%)
Apr 02, 2014 74.49 74.89 73.66 74.79 835,896 +0.57(+0.77%)
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