Edwards Lifesciences (NY: EW )

108.48 USD -1.34 (-1.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 25.85 26.41 25.70 26.19 8,489,604 +0.36(+1.39%)
Oct 29, 2015 25.59 26.00 25.45 25.83 6,635,064 +0.16(+0.62%)
Oct 28, 2015 25.15 25.72 24.96 25.68 6,844,218 +0.51(+2.03%)
Oct 27, 2015 25.92 26.14 24.88 25.16 15,868,338 +0.68(+2.76%)
Oct 26, 2015 25.07 25.23 24.28 24.49 12,769,638 -0.49(-1.97%)
Oct 23, 2015 24.93 25.18 24.30 24.98 11,169,318 +0.22(+0.87%)
Oct 22, 2015 24.99 25.24 24.29 24.76 8,155,944 -0.06(-0.22%)
Oct 21, 2015 25.37 25.37 24.31 24.82 7,548,162 -0.38(-1.51%)
Oct 20, 2015 25.17 25.32 24.97 25.20 4,286,622 -0.03(-0.13%)
Oct 19, 2015 25.21 25.33 25.00 25.23 5,232,660 +0.02(+0.08%)
Oct 16, 2015 24.62 25.24 24.54 25.21 8,436,246 +0.69(+2.81%)
Oct 15, 2015 24.11 24.64 23.99 24.52 8,207,400 +0.46(+1.90%)
Oct 14, 2015 24.18 24.57 23.98 24.07 7,098,096 -0.03(-0.12%)
Oct 13, 2015 24.65 24.65 24.06 24.10 12,322,434 -0.83(-3.31%)
Oct 12, 2015 24.73 25.05 24.56 24.92 6,680,094 +0.22(+0.88%)
Oct 09, 2015 24.38 24.80 24.38 24.70 9,832,380 +0.32(+1.33%)
Oct 08, 2015 24.07 24.45 23.86 24.38 6,357,300 +0.17(+0.68%)
Oct 07, 2015 24.17 24.23 23.54 24.21 12,757,824 +0.16(+0.67%)
Oct 06, 2015 24.79 25.03 24.01 24.05 12,581,778 -0.84(-3.39%)
Oct 05, 2015 25.76 25.76 24.77 24.89 13,761,108 -0.86(-3.35%)
Oct 02, 2015 24.67 25.79 24.50 25.76 11,945,124 +0.92(+3.72%)
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.