Edwards Lifesciences (NY: EW )

117.07 USD -3.00 (-2.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 29.20 29.43 28.91 29.00 5,883,783 -0.31(-1.06%)
Feb 26, 2016 29.88 29.98 29.21 29.31 6,152,529 -0.54(-1.82%)
Feb 25, 2016 29.36 29.86 29.31 29.85 4,264,152 +0.59(+2.02%)
Feb 24, 2016 28.78 29.37 28.47 29.26 4,755,918 +0.31(+1.06%)
Feb 23, 2016 28.83 29.12 28.65 28.96 5,097,456 +0.09(+0.30%)
Feb 22, 2016 28.97 29.10 28.59 28.87 5,042,892 +0.13(+0.46%)
Feb 19, 2016 28.76 28.87 28.35 28.74 4,786,017 -0.01(-0.03%)
Feb 18, 2016 28.91 29.51 28.68 28.75 7,396,269 -0.13(-0.44%)
Feb 17, 2016 28.39 28.90 28.15 28.87 7,111,149 +0.72(+2.57%)
Feb 16, 2016 27.13 28.16 27.04 28.15 7,260,786 +1.14(+4.21%)
Feb 12, 2016 26.54 27.01 27.01 27.01 6,559,800 +0.67(+2.53%)
Feb 11, 2016 25.85 26.59 25.63 26.35 6,428,013 +0.01(+0.05%)
Feb 10, 2016 25.81 26.87 25.74 26.33 7,386,858 +0.89(+3.48%)
Feb 09, 2016 25.21 25.87 25.21 25.45 8,030,595 -0.21(-0.82%)
Feb 08, 2016 27.05 27.23 25.10 25.66 10,914,105 -1.68(-6.16%)
Feb 05, 2016 27.82 28.28 27.22 27.34 6,171,768 -0.53(-1.89%)
Feb 04, 2016 27.73 28.16 27.49 27.87 9,840,936 +0.09(+0.34%)
Feb 03, 2016 27.54 27.82 27.00 27.77 14,884,179 +2.14(+8.33%)
Feb 02, 2016 25.87 26.06 25.53 25.64 8,242,704 -0.64(-2.45%)
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.