Edwards Lifesciences (NY: EW )

111.09 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 38.38 38.86 38.14 38.36 3,418,356 +0.16(+0.41%)
May 30, 2017 38.05 38.36 37.88 38.20 3,347,820 +0.12(+0.31%)
May 26, 2017 38.17 38.49 38.00 38.08 2,672,703 +0.03(+0.07%)
May 25, 2017 38.17 38.27 37.87 38.06 2,463,672 -0.01(-0.02%)
May 24, 2017 37.92 38.10 37.68 38.06 2,661,417 +0.22(+0.57%)
May 23, 2017 38.00 38.08 37.66 37.85 2,997,318 -0.18(-0.48%)
May 22, 2017 37.66 38.27 37.51 38.03 4,046,178 +0.40(+1.06%)
May 19, 2017 37.50 37.85 37.34 37.63 3,238,122 +0.31(+0.84%)
May 18, 2017 37.17 37.50 37.00 37.32 4,787,265 +0.04(+0.10%)
May 17, 2017 37.88 38.13 37.28 37.28 4,989,762 -0.60(-1.59%)
May 16, 2017 38.25 38.65 37.58 37.88 9,544,869 +0.07(+0.19%)
May 15, 2017 36.80 37.84 36.72 37.81 4,850,310 +0.95(+2.57%)
May 12, 2017 36.70 37.00 36.58 36.86 3,076,560 +0.11(+0.31%)
May 11, 2017 36.61 36.87 36.50 36.75 2,327,643 -0.12(-0.33%)
May 10, 2017 36.58 36.90 36.27 36.87 3,190,152 +0.21(+0.56%)
May 09, 2017 36.62 36.81 36.58 36.66 2,892,729 +0.00(+0.01%)
May 08, 2017 36.93 36.95 36.52 36.66 3,847,035 -0.20(-0.54%)
May 05, 2017 36.87 36.95 36.64 36.86 2,528,586 +0.04(+0.12%)
May 04, 2017 36.68 37.00 36.53 36.82 2,890,647 +0.20(+0.54%)
May 03, 2017 36.72 36.76 36.39 36.62 2,851,614 -0.08(-0.23%)
May 02, 2017 36.64 36.80 36.53 36.70 4,248,159 +0.07(+0.19%)
May 01, 2017 36.64 36.87 36.56 36.63 4,857,819 +0.08(+0.21%)
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%)
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.