MENU

Edwards Lifesciences (NY: EW )

73.85 -2.70 (-3.53%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 108.72 109.37 108.02 109.31 1,606,065 +0.44(+0.40%)
Sep 28, 2017 109.00 110.11 108.60 108.87 1,057,868 -0.50(-0.46%)
Sep 27, 2017 107.35 109.37 2,275,041 -1.22(-1.10%)
Sep 26, 2017 110.47 111.70 110.41 110.59 832,303 +0.13(+0.12%)
Sep 25, 2017 110.63 110.76 109.64 110.46 858,876 -0.18(-0.16%)
Sep 22, 2017 110.48 110.84 109.20 110.64 970,645 +0.31(+0.28%)
Sep 21, 2017 111.66 111.70 109.52 110.33 1,353,571 -1.39(-1.24%)
Sep 20, 2017 111.65 111.99 110.97 111.72 1,093,406 +0.44(+0.40%)
Sep 19, 2017 112.74 112.93 110.90 111.28 973,723 -1.41(-1.25%)
Sep 18, 2017 113.55 113.74 112.26 112.69 984,040 -0.81(-0.71%)
Sep 15, 2017 111.66 113.97 111.66 113.50 1,944,139 +2.00(+1.79%)
Sep 14, 2017 111.54 111.63 110.71 111.50 1,325,191 -0.28(-0.25%)
Sep 13, 2017 114.48 114.61 111.72 111.78 1,208,965 -2.91(-2.54%)
Sep 12, 2017 115.17 115.61 114.10 114.69 966,783 -0.44(-0.38%)
Sep 11, 2017 113.51 115.42 113.27 115.13 1,108,433 +1.94(+1.71%)
Sep 08, 2017 112.30 114.79 112.01 113.19 1,612,089 +0.85(+0.76%)
Sep 07, 2017 112.46 112.90 112.00 112.34 1,251,567 +0.11(+0.10%)
Sep 06, 2017 112.03 112.49 110.25 112.23 2,136,730 +0.36(+0.32%)
Sep 05, 2017 112.52 113.53 111.16 111.87 1,805,710 -1.44(-1.27%)
Sep 01, 2017 113.79 114.10 113.22 113.31 950,136 -0.35(-0.31%)
Aug 31, 2017 112.82 113.79 112.44 113.66 1,091,382 +0.97(+0.86%)
Aug 30, 2017 112.02 112.99 111.53 112.69 929,201 +0.86(+0.77%)
Aug 29, 2017 112.32 113.25 111.74 111.83 1,366,091 -1.28(-1.13%)
Aug 28, 2017 112.56 113.45 112.47 113.11 1,050,249 +1.35(+1.21%)
Aug 25, 2017 112.95 113.40 111.72 111.76 1,206,428 -0.99(-0.88%)
Aug 24, 2017 112.77 113.46 112.07 112.75 1,269,392 +0.04(+0.04%)
Aug 23, 2017 114.00 114.00 112.47 112.71 2,073,981 -1.51(-1.32%)
Aug 22, 2017 114.05 115.09 113.80 114.22 1,433,210 +0.00(+0.00%)
Aug 21, 2017 113.15 114.99 112.55 114.22 1,089,024 +1.11(+0.98%)
Aug 18, 2017 113.37 113.61 112.34 113.11 1,134,626 -0.46(-0.41%)
Aug 17, 2017 115.49 115.79 113.36 113.57 980,970 -2.00(-1.73%)
Aug 16, 2017 115.22 115.93 115.00 115.57 943,562 +0.74(+0.64%)
Aug 15, 2017 115.78 115.78 114.69 114.83 898,391 -0.81(-0.70%)
Aug 14, 2017 115.04 115.94 114.96 115.64 1,295,686 +1.14(+1.00%)
Aug 11, 2017 113.95 115.66 113.54 114.50 673,804 +0.37(+0.32%)
Aug 10, 2017 115.74 115.92 113.57 114.13 981,986 -2.13(-1.83%)
Aug 09, 2017 115.75 116.50 115.23 116.26 981,149 +0.10(+0.09%)
Aug 08, 2017 116.48 117.29 115.80 116.16 976,924 -0.32(-0.27%)
Aug 07, 2017 116.20 116.74 115.88 116.48 723,226 +0.29(+0.25%)
Aug 04, 2017 116.82 117.00 115.50 116.19 963,512 -0.26(-0.22%)
Aug 03, 2017 114.25 116.80 113.76 116.45 1,469,743 +2.21(+1.93%)
Aug 02, 2017 115.26 115.48 112.87 114.24 1,249,581 -1.03(-0.89%)
Aug 01, 2017 115.87 116.22 115.11 115.27 1,297,176 +0.09(+0.08%)
Jul 31, 2017 115.78 115.86 114.08 115.18 1,467,864 -0.33(-0.29%)
Jul 28, 2017 115.95 116.19 113.36 115.51 2,185,053 -0.85(-0.73%)
Jul 27, 2017 119.51 121.40 116.12 116.36 3,531,500 +0.75(+0.65%)
Jul 26, 2017 115.99 116.65 114.81 115.61 2,167,803 -0.26(-0.22%)
Jul 25, 2017 117.64 117.64 115.25 115.87 1,538,229 -1.27(-1.08%)
Jul 24, 2017 117.87 118.36 116.52 117.14 1,337,378 -0.87(-0.74%)
Jul 21, 2017 119.01 120.36 117.70 118.01 1,018,456 -1.41(-1.18%)
Jul 20, 2017 120.00 118.84 119.42 1,589,096 +0.38(+0.32%)
Jul 19, 2017 117.00 119.48 116.91 119.04 1,560,544 +2.55(+2.19%)
Jul 18, 2017 115.88 116.76 115.58 116.49 916,488 +0.39(+0.34%)
Jul 17, 2017 117.55 118.00 116.00 116.10 1,015,739 -0.82(-0.70%)
Jul 14, 2017 116.22 117.35 115.82 116.92 864,239 +0.89(+0.77%)
Jul 13, 2017 118.05 118.10 115.87 116.03 1,127,651 -2.41(-2.03%)
Jul 12, 2017 117.68 118.88 117.16 118.44 950,891 +0.85(+0.72%)
Jul 11, 2017 117.44 118.01 116.79 117.59 967,036 +0.06(+0.05%)
Jul 10, 2017 117.98 118.61 117.33 117.53 944,922 -0.64(-0.54%)
Jul 07, 2017 117.80 118.70 117.80 118.17 754,976 +1.09(+0.93%)
Jul 06, 2017 118.71 119.44 116.84 117.08 1,449,022 -2.50(-2.09%)
Jul 05, 2017 117.87 119.95 117.44 119.58 1,040,882 +1.57(+1.33%)
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.
TOP
Email a Story