Edwards Lifesciences (NY: EW )

116.59 USD +0.85 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 36.50 36.95 36.26 36.56 5,058,180 +0.00(+0.00%)
Apr 27, 2017 36.29 37.14 35.91 36.56 8,450,487 +0.12(+0.34%)
Apr 26, 2017 36.37 37.68 35.58 36.43 23,006,001 +3.46(+10.49%)
Apr 25, 2017 32.64 33.00 32.57 32.97 8,049,228 +0.32(+0.98%)
Apr 24, 2017 32.95 33.14 32.54 32.65 6,013,080 +0.06(+0.19%)
Apr 21, 2017 32.85 32.94 32.58 32.59 7,101,123 -0.25(-0.75%)
Apr 20, 2017 32.25 32.99 32.23 32.84 5,892,513 +0.61(+1.88%)
Apr 19, 2017 31.88 32.37 31.79 32.23 4,918,749 +0.64(+2.04%)
Apr 18, 2017 31.71 31.75 31.22 31.59 3,897,846 -0.31(-0.96%)
Apr 17, 2017 31.50 32.07 31.38 31.89 4,701,885 +0.46(+1.46%)
Apr 13, 2017 31.13 31.58 30.97 31.43 3,586,875 +0.18(+0.59%)
Apr 12, 2017 31.25 31.37 31.04 31.25 2,936,883 +0.05(+0.16%)
Apr 11, 2017 31.33 31.46 31.11 31.20 3,909,390 -0.27(-0.87%)
Apr 10, 2017 31.43 31.73 31.30 31.47 4,020,540 -0.01(-0.04%)
Apr 07, 2017 31.19 31.70 31.11 31.49 3,699,573 +0.35(+1.13%)
Apr 06, 2017 30.98 31.14 30.81 31.13 2,630,742 +0.10(+0.33%)
Apr 05, 2017 31.09 31.64 31.00 31.03 5,483,940 -0.00(-0.01%)
Apr 04, 2017 31.38 31.48 30.98 31.03 3,510,555 -0.45(-1.43%)
Apr 03, 2017 31.33 31.55 31.19 31.48 4,151,907 +0.13(+0.40%)
Mar 31, 2017 31.25 31.52 31.07 31.36 3,611,658 +0.07(+0.22%)
Mar 30, 2017 31.49 31.56 31.21 31.29 2,937,687 -0.18(-0.56%)
Mar 29, 2017 31.40 31.63 31.27 31.46 3,955,134 +0.00(+0.00%)
Mar 28, 2017 31.87 32.16 31.19 31.46 6,951,393 -0.49(-1.54%)
Mar 27, 2017 31.82 32.12 31.49 31.96 5,612,019 +0.09(+0.29%)
Mar 24, 2017 31.43 32.01 31.42 31.86 5,829,243 +0.43(+1.37%)
Mar 23, 2017 31.16 31.77 31.07 31.43 5,000,565 +0.28(+0.89%)
Mar 22, 2017 30.97 31.19 30.78 31.16 4,118,544 +0.20(+0.66%)
Mar 21, 2017 31.38 31.64 30.89 30.95 5,030,730 -0.41(-1.30%)
Mar 20, 2017 31.41 31.48 31.24 31.36 4,381,896 -0.11(-0.34%)
Mar 17, 2017 30.92 31.93 30.43 31.47 9,019,365 +0.48(+1.56%)
Mar 16, 2017 31.32 31.45 30.88 30.98 3,831,954 -0.33(-1.06%)
Mar 15, 2017 31.31 31.49 31.21 31.32 5,825,082 +0.03(+0.10%)
Mar 14, 2017 31.07 31.52 31.03 31.29 4,827,963 +0.09(+0.28%)
Mar 13, 2017 30.91 31.32 30.81 31.20 4,714,341 +0.29(+0.93%)
Mar 10, 2017 31.07 31.17 30.65 30.91 8,732,859 -0.11(-0.34%)
Mar 09, 2017 29.81 31.12 29.73 31.02 11,495,433 +1.18(+3.94%)
Mar 08, 2017 30.15 30.50 29.82 29.84 8,718,615 -0.34(-1.12%)
Mar 07, 2017 29.88 30.34 29.88 30.18 8,453,049 +0.20(+0.66%)
Mar 06, 2017 30.57 30.70 29.74 29.98 13,516,536 -0.83(-2.69%)
Mar 03, 2017 30.83 31.12 30.63 30.81 5,934,483 -0.31(-0.99%)
Mar 02, 2017 31.22 31.40 30.77 31.12 8,177,040 -0.19(-0.62%)
Mar 01, 2017 31.52 31.64 30.60 31.31 11,707,227 -0.03(-0.11%)
Feb 28, 2017 31.51 31.53 31.21 31.35 5,326,965 -0.21(-0.65%)
Feb 27, 2017 31.56 31.76 31.26 31.55 4,351,983 -0.03(-0.11%)
Feb 24, 2017 31.56 31.67 31.37 31.59 5,286,504 -0.31(-0.98%)
Feb 23, 2017 33.42 33.49 31.48 31.90 18,692,865 +1.16(+3.78%)
Feb 22, 2017 30.80 30.88 30.63 30.74 6,493,509 -0.15(-0.50%)
Feb 21, 2017 31.16 31.43 30.75 30.89 11,196,435 +0.98(+3.26%)
Feb 17, 2017 29.91 29.91 29.91 0 -0.06(-0.21%)
Feb 16, 2017 30.12 30.19 29.74 29.98 5,172,423 -0.13(-0.42%)
Feb 15, 2017 29.81 30.22 29.77 30.10 5,006,733 +0.27(+0.92%)
Feb 14, 2017 29.93 30.09 29.74 29.83 5,281,905 -0.16(-0.52%)
Feb 13, 2017 30.04 30.17 29.84 29.99 6,414,729 -0.13(-0.42%)
Feb 10, 2017 30.24 30.26 29.96 30.11 6,677,850 -0.16(-0.53%)
Feb 09, 2017 30.28 30.40 30.05 30.27 4,009,866 -0.00(-0.01%)
Feb 08, 2017 30.15 30.37 30.10 30.28 5,351,112 +0.04(+0.13%)
Feb 07, 2017 30.05 30.33 29.96 30.24 7,409,883 +0.28(+0.93%)
Feb 06, 2017 30.19 30.23 29.56 29.96 10,202,244 -0.20(-0.66%)
Feb 03, 2017 30.14 30.47 29.84 30.16 13,786,392 +0.25(+0.82%)
Feb 02, 2017 30.72 30.73 28.85 29.91 26,680,746 -2.76(-8.46%)
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.