Edwards Lifesciences (NY: EW )

112.16 USD +0.59 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 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%)
Oct 02, 2017 36.46 36.73 36.26 36.66 5,025,000 +0.23(+0.62%)
Sep 29, 2017 36.24 36.46 36.01 36.44 4,818,195 +0.15(+0.40%)
Sep 28, 2017 36.33 36.70 36.20 36.29 3,173,604 -0.17(-0.46%)
Sep 27, 2017 35.78 36.46 6,825,123 -0.41(-1.10%)
Sep 26, 2017 36.82 37.23 36.80 36.86 2,496,909 +0.04(+0.12%)
Sep 25, 2017 36.88 36.92 36.55 36.82 2,576,628 -0.06(-0.16%)
Sep 22, 2017 36.83 36.95 36.40 36.88 2,911,935 +0.10(+0.28%)
Sep 21, 2017 37.22 37.23 36.51 36.78 4,060,713 -0.46(-1.24%)
Sep 20, 2017 37.22 37.33 36.99 37.24 3,280,218 +0.15(+0.40%)
Sep 19, 2017 37.58 37.64 36.97 37.09 2,921,169 -0.47(-1.25%)
Sep 18, 2017 37.85 37.91 37.42 37.56 2,952,120 -0.27(-0.71%)
Sep 15, 2017 37.22 37.99 37.22 37.83 5,832,417 +0.67(+1.79%)
Sep 14, 2017 37.18 37.21 36.90 37.17 3,975,573 -0.09(-0.25%)
Sep 13, 2017 38.16 38.20 37.24 37.26 3,626,895 -0.97(-2.54%)
Sep 12, 2017 38.39 38.54 38.03 38.23 2,900,349 -0.15(-0.38%)
Sep 11, 2017 37.84 38.47 37.76 38.38 3,325,299 +0.65(+1.71%)
Sep 08, 2017 37.43 38.26 37.34 37.73 4,836,267 +0.28(+0.76%)
Sep 07, 2017 37.49 37.63 37.33 37.45 3,754,701 +0.04(+0.10%)
Sep 06, 2017 37.34 37.50 36.75 37.41 6,410,190 +0.12(+0.32%)
Sep 05, 2017 37.51 37.84 37.05 37.29 5,417,130 -0.48(-1.27%)
Sep 01, 2017 37.93 38.03 37.74 37.77 2,850,408 -0.12(-0.31%)
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.