Edwards Lifesciences (NY: EW )

115.00 USD +3.91 (+3.52%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 33.93 34.52 33.89 34.08 4,576,668 +0.20(+0.59%)
Oct 30, 2017 33.93 34.10 33.40 33.88 5,835,255 -0.10(-0.28%)
Oct 27, 2017 34.59 34.73 33.78 33.97 5,854,704 -0.48(-1.40%)
Oct 26, 2017 34.50 35.10 34.12 34.46 9,916,014 +0.01(+0.04%)
Oct 25, 2017 34.97 35.43 33.70 34.44 27,815,220 -3.64(-9.56%)
Oct 24, 2017 38.04 38.20 37.86 38.08 7,185,981 +0.05(+0.12%)
Oct 23, 2017 37.85 38.31 37.67 38.04 6,013,701 +0.34(+0.91%)
Oct 20, 2017 37.47 37.82 37.36 37.69 3,383,262 +0.35(+0.94%)
Oct 19, 2017 37.15 37.40 36.95 37.34 5,139,885 +0.28(+0.75%)
Oct 18, 2017 36.77 37.14 36.69 37.07 2,597,025 +0.38(+1.04%)
Oct 17, 2017 36.14 36.77 36.08 36.68 2,854,230 +0.51(+1.41%)
Oct 16, 2017 36.19 36.39 36.04 36.17 2,370,486 +0.09(+0.25%)
Oct 13, 2017 36.58 36.65 36.04 36.08 4,338,900 -0.65(-1.77%)
Oct 12, 2017 36.69 36.87 36.62 36.73 2,199,402 -0.09(-0.24%)
Oct 11, 2017 36.58 36.88 36.58 36.82 2,949,909 +0.17(+0.47%)
Oct 10, 2017 36.74 36.94 36.60 36.65 3,952,980 -0.09(-0.24%)
Oct 09, 2017 37.00 37.07 36.68 36.74 2,563,242 -0.41(-1.11%)
Oct 06, 2017 37.24 37.44 36.96 37.15 4,269,927 -0.06(-0.15%)
Oct 05, 2017 36.75 37.39 36.75 37.21 4,096,818 +0.47(+1.28%)
Oct 04, 2017 36.27 36.87 36.19 36.74 3,373,068 +0.66(+1.84%)
Oct 03, 2017 36.72 36.73 36.04 36.08 3,554,925 -0.59(-1.60%)
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.