Edwards Lifesciences (NY: EW )

119.42 USD -1.27 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 38.59 38.62 38.03 38.39 4,403,592 -0.11(-0.29%)
Jul 28, 2017 38.65 38.73 37.79 38.50 6,555,159 -0.28(-0.73%)
Jul 27, 2017 39.84 40.47 38.71 38.79 10,594,500 +0.25(+0.65%)
Jul 26, 2017 38.66 38.88 38.27 38.54 6,503,409 -0.09(-0.22%)
Jul 25, 2017 39.21 39.21 38.42 38.62 4,614,687 -0.42(-1.08%)
Jul 24, 2017 39.29 39.45 38.84 39.05 4,012,134 -0.29(-0.74%)
Jul 21, 2017 39.67 40.12 39.23 39.34 3,055,368 -0.47(-1.18%)
Jul 20, 2017 40.00 39.61 39.81 4,767,288 +0.13(+0.32%)
Jul 19, 2017 39.00 39.83 38.97 39.68 4,681,632 +0.85(+2.19%)
Jul 18, 2017 38.63 38.92 38.53 38.83 2,749,464 +0.13(+0.34%)
Jul 17, 2017 39.18 39.33 38.67 38.70 3,047,217 -0.27(-0.70%)
Jul 14, 2017 38.74 39.12 38.61 38.97 2,592,717 +0.30(+0.77%)
Jul 13, 2017 39.35 39.37 38.62 38.68 3,382,953 -0.80(-2.03%)
Jul 12, 2017 39.23 39.63 39.05 39.48 2,852,673 +0.28(+0.72%)
Jul 11, 2017 39.15 39.34 38.93 39.20 2,901,108 +0.02(+0.05%)
Jul 10, 2017 39.33 39.54 39.11 39.18 2,834,766 -0.21(-0.54%)
Jul 07, 2017 39.27 39.57 39.27 39.39 2,264,928 +0.36(+0.93%)
Jul 06, 2017 39.57 39.81 38.95 39.03 4,347,066 -0.83(-2.09%)
Jul 05, 2017 39.29 39.98 39.15 39.86 3,122,646 +0.52(+1.33%)
Jul 03, 2017 39.53 39.73 39.14 39.34 2,218,794 -0.08(-0.19%)
Jun 30, 2017 39.32 39.63 39.07 39.41 3,281,313 +0.34(+0.86%)
Jun 29, 2017 39.37 39.44 38.67 39.08 2,400,651 -0.39(-0.98%)
Jun 28, 2017 39.28 39.59 39.04 39.46 1,784,082 +0.42(+1.08%)
Jun 27, 2017 39.39 39.50 38.99 39.04 2,216,349 -0.40(-1.01%)
Jun 26, 2017 40.05 40.25 39.40 39.44 2,258,220 -0.61(-1.52%)
Jun 23, 2017 39.40 40.08 39.08 40.05 5,381,004 +0.54(+1.37%)
Jun 22, 2017 39.57 39.82 39.44 39.51 2,959,485 -0.12(-0.30%)
Jun 21, 2017 39.22 39.78 39.10 39.63 2,944,767 +0.34(+0.87%)
Jun 20, 2017 39.61 40.15 39.18 39.29 4,186,893 -0.32(-0.82%)
Jun 19, 2017 38.53 39.71 38.40 39.61 4,721,175 +1.28(+3.35%)
Jun 16, 2017 38.34 38.55 38.00 38.33 4,646,490 +0.01(+0.03%)
Jun 15, 2017 38.12 38.43 37.86 38.32 2,546,247 -0.02(-0.05%)
Jun 14, 2017 38.51 38.56 38.04 38.34 3,012,072 -0.01(-0.03%)
Jun 13, 2017 38.20 38.57 37.98 38.35 3,660,846 +0.22(+0.58%)
Jun 12, 2017 38.65 38.67 37.26 38.13 5,151,702 -0.58(-1.49%)
Jun 09, 2017 39.43 39.58 38.39 38.71 3,207,042 -0.67(-1.70%)
Jun 08, 2017 39.60 39.16 39.38 3,275,406 -0.02(-0.05%)
Jun 07, 2017 39.17 39.56 39.04 39.40 2,790,384 +0.45(+1.16%)
Jun 06, 2017 38.83 39.11 38.81 38.95 2,213,454 -0.04(-0.09%)
Jun 05, 2017 39.11 39.16 38.74 38.98 2,416,566 -0.20(-0.52%)
Jun 02, 2017 39.23 39.40 38.92 39.19 2,359,809 +0.06(+0.15%)
Jun 01, 2017 38.51 39.13 38.39 39.13 3,800,472 +0.77(+2.01%)
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%)
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.