MENU

Edwards Lifesciences (NY: EW )

76.36 +0.45 (+0.59%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 94.46 95.49 92.91 95.22 4,864,236 -0.94(-0.98%)
Oct 28, 2016 92.36 96.80 92.05 96.16 4,749,099 +3.96(+4.30%)
Oct 27, 2016 95.20 95.50 91.32 92.20 4,984,114 -2.05(-2.18%)
Oct 26, 2016 99.30 100.86 94.25 94.25 16,795,048 -19.43(-17.09%)
Oct 25, 2016 117.01 117.01 113.50 113.68 3,970,833 -3.35(-2.86%)
Oct 24, 2016 118.24 118.56 116.92 117.03 1,762,107 -0.65(-0.55%)
Oct 21, 2016 117.03 118.17 116.56 117.68 1,284,656 -0.18(-0.15%)
Oct 20, 2016 117.45 119.00 117.11 117.86 1,711,028 +0.20(+0.17%)
Oct 19, 2016 117.79 118.87 117.62 117.66 1,367,092 -0.56(-0.47%)
Oct 18, 2016 116.54 118.50 116.29 118.22 1,481,052 +2.67(+2.31%)
Oct 17, 2016 115.88 116.38 114.87 115.55 1,875,042 -0.45(-0.39%)
Oct 14, 2016 118.56 119.17 115.95 116.00 2,014,131 -2.66(-2.24%)
Oct 13, 2016 117.60 119.08 117.10 118.66 1,299,821 +0.50(+0.42%)
Oct 12, 2016 118.39 119.08 117.97 118.16 742,491 -0.09(-0.08%)
Oct 11, 2016 120.74 121.39 117.55 118.25 1,406,843 -3.11(-2.56%)
Oct 10, 2016 120.26 121.75 120.17 121.36 640,796 +1.27(+1.06%)
Oct 07, 2016 120.09 120.62 118.97 120.09 730,882 +0.37(+0.31%)
Oct 06, 2016 119.79 120.35 119.00 119.72 692,474 -0.29(-0.24%)
Oct 05, 2016 121.00 121.43 119.32 120.01 1,132,260 +0.84(+0.70%)
Oct 04, 2016 120.00 120.45 118.31 119.17 832,796 -0.54(-0.45%)
Oct 03, 2016 119.98 119.98 118.44 119.71 1,054,351 -0.85(-0.71%)
Sep 30, 2016 119.66 121.08 119.45 120.56 996,422 +1.30(+1.09%)
Sep 29, 2016 120.09 121.72 118.33 119.26 914,841 -1.20(-1.00%)
Sep 28, 2016 121.08 121.30 119.72 120.46 675,986 -0.76(-0.63%)
Sep 27, 2016 119.09 121.51 118.66 121.22 1,015,898 +2.28(+1.92%)
Sep 26, 2016 119.25 119.62 118.62 118.94 766,035 -0.83(-0.69%)
Sep 23, 2016 120.83 120.83 119.20 119.77 977,339 -1.10(-0.91%)
Sep 22, 2016 119.82 121.58 119.55 120.87 1,436,302 +1.70(+1.43%)
Sep 21, 2016 117.49 119.39 117.07 119.17 892,106 +1.75(+1.49%)
Sep 20, 2016 117.50 117.63 116.50 117.42 882,313 +0.68(+0.58%)
Sep 19, 2016 116.62 117.72 116.36 116.74 742,770 +0.14(+0.12%)
Sep 16, 2016 117.00 117.17 116.14 116.60 1,476,041 -0.37(-0.32%)
Sep 15, 2016 115.07 117.53 114.86 116.97 981,958 +2.25(+1.96%)
Sep 14, 2016 114.64 116.17 114.13 114.72 867,953 +0.47(+0.41%)
Sep 13, 2016 115.72 116.38 113.53 114.25 1,102,534 -1.97(-1.70%)
Sep 12, 2016 114.81 116.44 113.91 116.22 899,809 +1.62(+1.41%)
Sep 09, 2016 116.63 117.00 114.58 114.60 1,477,590 -2.73(-2.33%)
Sep 08, 2016 115.98 117.43 115.40 117.33 1,258,636 +0.86(+0.74%)
Sep 07, 2016 117.05 117.46 115.83 116.47 821,642 -1.07(-0.91%)
Sep 06, 2016 115.72 117.55 115.63 117.54 1,129,929 +1.69(+1.46%)
Sep 02, 2016 115.87 115.85 115.85 115.85 928,400 -0.02(-0.02%)
Sep 01, 2016 115.50 115.98 114.50 115.87 1,097,907 +0.71(+0.62%)
Aug 31, 2016 115.73 115.73 114.30 115.16 1,091,961 -0.17(-0.15%)
Aug 30, 2016 116.10 116.81 115.09 115.33 558,692 -0.77(-0.66%)
Aug 29, 2016 115.19 116.86 115.17 116.10 710,004 +0.84(+0.73%)
Aug 26, 2016 114.87 115.86 114.41 115.26 978,114 +0.49(+0.43%)
Aug 25, 2016 114.17 115.31 113.34 114.77 1,166,424 +0.47(+0.41%)
Aug 24, 2016 117.21 117.58 114.17 114.30 1,487,793 -2.86(-2.44%)
Aug 23, 2016 117.47 117.92 116.74 117.16 1,150,261 +0.17(+0.15%)
Aug 22, 2016 118.59 118.92 116.17 116.99 1,361,085 -1.08(-0.91%)
Aug 19, 2016 114.96 118.26 114.94 118.07 3,792,273 +3.12(+2.71%)
Aug 18, 2016 112.52 116.37 112.27 114.95 2,291,439 +2.24(+1.99%)
Aug 17, 2016 112.92 113.03 111.69 112.71 808,446 -0.04(-0.04%)
Aug 16, 2016 114.20 114.20 112.73 112.75 572,983 -1.44(-1.26%)
Aug 15, 2016 113.87 114.96 113.80 114.19 834,501 +0.59(+0.52%)
Aug 12, 2016 113.71 113.97 113.15 113.60 422,874 -0.32(-0.28%)
Aug 11, 2016 114.13 114.86 113.69 113.92 876,710 -0.11(-0.10%)
Aug 10, 2016 113.21 114.23 112.53 114.03 1,094,909 +0.64(+0.56%)
Aug 09, 2016 112.49 114.05 112.28 113.39 924,772 +0.99(+0.88%)
Aug 08, 2016 113.37 113.50 112.00 112.40 770,672 -0.83(-0.73%)
Aug 05, 2016 113.03 113.70 112.62 113.23 882,955 +0.25(+0.22%)
Aug 04, 2016 113.65 113.99 112.59 112.98 732,535 -0.38(-0.34%)
Aug 03, 2016 113.73 114.85 113.03 113.36 901,939 -0.22(-0.19%)
Aug 02, 2016 114.22 114.74 112.96 113.58 1,107,043 -0.65(-0.57%)
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