Edwards Lifesciences (NY: EW )

115.52 USD +3.56 (+3.18%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 39.89 40.36 39.82 40.19 2,989,266 +0.43(+1.09%)
Sep 29, 2016 40.03 40.58 39.44 39.75 2,744,523 -0.40(-1.00%)
Sep 28, 2016 40.36 40.43 39.91 40.15 2,027,958 -0.25(-0.63%)
Sep 27, 2016 39.70 40.50 39.55 40.41 3,047,694 +0.76(+1.92%)
Sep 26, 2016 39.75 39.87 39.54 39.65 2,298,105 -0.28(-0.69%)
Sep 23, 2016 40.28 40.28 39.73 39.92 2,932,017 -0.37(-0.91%)
Sep 22, 2016 39.94 40.53 39.85 40.29 4,308,906 +0.57(+1.43%)
Sep 21, 2016 39.16 39.80 39.02 39.72 2,676,318 +0.58(+1.49%)
Sep 20, 2016 39.17 39.21 38.83 39.14 2,646,939 +0.23(+0.58%)
Sep 19, 2016 38.87 39.24 38.79 38.91 2,228,310 +0.05(+0.12%)
Sep 16, 2016 39.00 39.06 38.71 38.87 4,428,123 -0.12(-0.32%)
Sep 15, 2016 38.36 39.18 38.28 38.99 2,945,874 +0.75(+1.96%)
Sep 14, 2016 38.21 38.72 38.04 38.24 2,603,859 +0.16(+0.41%)
Sep 13, 2016 38.57 38.79 37.84 38.08 3,307,602 -0.66(-1.70%)
Sep 12, 2016 38.27 38.81 37.97 38.74 2,699,427 +0.54(+1.41%)
Sep 09, 2016 38.88 39.00 38.19 38.20 4,432,770 -0.91(-2.33%)
Sep 08, 2016 38.66 39.14 38.47 39.11 3,775,908 +0.29(+0.74%)
Sep 07, 2016 39.02 39.15 38.61 38.82 2,464,926 -0.36(-0.91%)
Sep 06, 2016 38.57 39.18 38.54 39.18 3,389,787 +0.56(+1.46%)
Sep 02, 2016 38.62 38.62 38.62 38.62 2,785,200 -0.01(-0.02%)
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.