Edwards Lifesciences (NY: EW )

108.48 USD -1.34 (-1.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 37.61 37.93 37.48 37.89 3,274,146 +0.32(+0.86%)
Aug 30, 2017 37.34 37.66 37.18 37.56 2,787,603 +0.29(+0.77%)
Aug 29, 2017 37.44 37.75 37.25 37.28 4,098,273 -0.43(-1.13%)
Aug 28, 2017 37.52 37.82 37.49 37.70 3,150,747 +0.45(+1.21%)
Aug 25, 2017 37.65 37.80 37.24 37.25 3,619,284 -0.33(-0.88%)
Aug 24, 2017 37.59 37.82 37.36 37.58 3,808,176 +0.01(+0.04%)
Aug 23, 2017 38.00 38.00 37.49 37.57 6,221,943 -0.50(-1.32%)
Aug 22, 2017 38.02 38.36 37.93 38.07 4,299,630 +0.00(+0.00%)
Aug 21, 2017 37.72 38.33 37.52 38.07 3,267,072 +0.37(+0.98%)
Aug 18, 2017 37.79 37.87 37.45 37.70 3,403,878 -0.15(-0.41%)
Aug 17, 2017 38.50 38.60 37.79 37.86 2,942,910 -0.67(-1.73%)
Aug 16, 2017 38.41 38.64 38.33 38.52 2,830,686 +0.25(+0.64%)
Aug 15, 2017 38.59 38.59 38.23 38.28 2,695,173 -0.27(-0.70%)
Aug 14, 2017 38.35 38.65 38.32 38.55 3,887,058 +0.38(+1.00%)
Aug 11, 2017 37.98 38.55 37.85 38.17 2,021,412 +0.12(+0.32%)
Aug 10, 2017 38.58 38.64 37.86 38.04 2,945,958 -0.71(-1.83%)
Aug 09, 2017 38.58 38.83 38.41 38.75 2,943,447 +0.03(+0.09%)
Aug 08, 2017 38.83 39.10 38.60 38.72 2,930,772 -0.11(-0.27%)
Aug 07, 2017 38.73 38.91 38.63 38.83 2,169,678 +0.10(+0.25%)
Aug 04, 2017 38.94 39.00 38.50 38.73 2,890,536 -0.09(-0.22%)
Aug 03, 2017 38.08 38.93 37.92 38.82 4,409,229 +0.74(+1.93%)
Aug 02, 2017 38.42 38.49 37.62 38.08 3,748,743 -0.34(-0.89%)
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.