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 (%)
May 31, 2016 100.32 100.66 98.50 98.50 3,002,675 -1.54(-1.54%)
May 27, 2016 99.94 100.04 100.04 100.04 1,675,100 +0.61(+0.61%)
May 26, 2016 100.00 100.42 99.28 99.43 1,985,407 -0.48(-0.48%)
May 25, 2016 101.79 101.96 99.69 99.91 1,525,779 -1.58(-1.56%)
May 24, 2016 100.45 101.86 100.26 101.49 1,418,441 +1.47(+1.47%)
May 23, 2016 99.63 100.97 99.60 100.02 1,989,963 +0.91(+0.92%)
May 20, 2016 99.12 100.50 98.70 99.11 2,626,409 +1.29(+1.32%)
May 19, 2016 99.80 99.80 97.20 97.82 4,886,514 -1.97(-1.97%)
May 18, 2016 100.77 101.41 98.83 99.79 3,060,902 -1.05(-1.04%)
May 17, 2016 103.67 105.20 100.06 100.84 3,428,765 -3.16(-3.04%)
May 16, 2016 103.34 104.92 103.13 104.00 2,645,661 +1.01(+0.98%)
May 13, 2016 105.52 106.00 102.92 102.99 1,739,397 -2.60(-2.46%)
May 12, 2016 105.08 105.80 103.49 105.59 1,173,146 +0.51(+0.49%)
May 11, 2016 106.56 107.29 105.04 105.08 856,968 -1.51(-1.42%)
May 10, 2016 106.71 107.22 105.67 106.59 816,928 +0.21(+0.20%)
May 09, 2016 105.76 106.98 105.46 106.38 897,718 +0.64(+0.61%)
May 06, 2016 104.12 106.14 103.94 105.74 1,376,466 +1.37(+1.31%)
May 05, 2016 103.13 104.68 102.92 104.37 1,815,387 +0.57(+0.55%)
May 04, 2016 105.10 105.63 103.56 103.80 1,363,025 -1.63(-1.55%)
May 03, 2016 106.09 107.35 104.43 105.43 1,259,587 -1.43(-1.34%)
May 02, 2016 106.72 107.80 106.16 106.86 1,339,236 +0.65(+0.61%)
Apr 29, 2016 107.00 107.33 104.92 106.21 1,575,677 -1.04(-0.97%)
Apr 28, 2016 109.29 109.82 106.97 107.25 1,079,045 -1.68(-1.54%)
Apr 27, 2016 111.78 112.00 107.76 108.93 2,748,898 +0.09(+0.08%)
Apr 26, 2016 108.00 109.71 107.39 108.84 1,808,056 +0.86(+0.80%)
Apr 25, 2016 107.85 108.59 107.46 107.98 1,507,181 -0.35(-0.32%)
Apr 22, 2016 107.99 109.32 107.43 108.33 920,923 +0.23(+0.21%)
Apr 21, 2016 108.03 108.92 107.19 108.10 1,067,058 +0.24(+0.22%)
Apr 20, 2016 106.34 108.69 106.00 107.86 1,314,221 +1.78(+1.68%)
Apr 19, 2016 107.89 108.02 105.55 106.08 1,880,597 -1.92(-1.78%)
Apr 18, 2016 106.56 108.35 105.77 108.00 1,307,964 +1.45(+1.36%)
Apr 15, 2016 107.22 107.40 105.97 106.55 1,461,072 -0.94(-0.87%)
Apr 14, 2016 107.91 108.73 107.27 107.49 1,173,326 -0.83(-0.77%)
Apr 13, 2016 106.27 109.00 106.23 108.32 1,876,913 +2.58(+2.44%)
Apr 12, 2016 105.98 106.65 104.35 105.74 1,496,665 -0.25(-0.24%)
Apr 11, 2016 105.19 107.57 104.82 105.99 1,578,702 +1.52(+1.45%)
Apr 08, 2016 106.32 106.78 104.06 104.47 1,104,593 -0.78(-0.74%)
Apr 07, 2016 107.55 107.65 104.29 105.25 1,645,608 -2.23(-2.07%)
Apr 06, 2016 103.61 107.70 103.32 107.48 2,229,102 +3.94(+3.81%)
Apr 05, 2016 103.66 104.91 102.71 103.54 4,165,349 -1.54(-1.47%)
Apr 04, 2016 102.21 107.90 100.90 105.08 9,078,329 +15.16(+16.86%)
Apr 01, 2016 88.02 90.06 86.73 89.92 2,736,978 +1.71(+1.94%)
Mar 31, 2016 88.84 89.12 87.91 88.21 2,269,201 -0.68(-0.76%)
Mar 30, 2016 89.38 89.58 88.57 88.89 1,060,852 +0.00(+0.00%)
Mar 29, 2016 86.53 89.38 86.53 88.89 1,788,041 +2.17(+2.50%)
Mar 28, 2016 87.26 87.89 86.55 86.72 1,330,479 -0.62(-0.71%)
Mar 24, 2016 85.23 87.34 87.34 87.34 2,085,200 +1.45(+1.69%)
Mar 23, 2016 86.12 86.91 85.67 85.89 1,003,052 -0.36(-0.42%)
Mar 22, 2016 85.10 86.82 85.06 86.25 1,112,532 +0.61(+0.71%)
Mar 21, 2016 85.57 86.13 85.20 85.64 1,003,717 -0.17(-0.20%)
Mar 18, 2016 84.69 86.09 84.02 85.81 1,761,571 +1.44(+1.71%)
Mar 17, 2016 85.62 86.23 83.90 84.37 1,791,897 -1.41(-1.64%)
Mar 16, 2016 85.76 86.85 85.04 85.78 1,418,074 -0.51(-0.59%)
Mar 15, 2016 87.75 87.86 85.95 86.29 1,482,434 -1.65(-1.88%)
Mar 14, 2016 87.21 88.67 87.02 87.94 1,369,781 +0.31(+0.35%)
Mar 11, 2016 86.86 87.86 86.67 87.63 1,326,313 +1.14(+1.32%)
Mar 10, 2016 86.11 87.00 85.66 86.49 1,254,626 +0.74(+0.86%)
Mar 09, 2016 85.31 86.33 84.65 85.75 1,412,238 +0.63(+0.74%)
Mar 08, 2016 86.94 87.12 85.02 85.12 2,229,748 -2.14(-2.45%)
Mar 07, 2016 87.36 88.10 86.88 87.26 1,329,374 -0.10(-0.11%)
Mar 04, 2016 86.92 87.86 86.50 87.36 1,103,306 +0.24(+0.28%)
Mar 03, 2016 88.09 88.30 86.50 87.12 1,301,303 -1.17(-1.33%)
Mar 02, 2016 88.50 88.63 87.47 88.29 1,179,019 +0.42(+0.48%)
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