Edwards Lifesciences (NY: EW )

116.59 USD +0.85 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 42.41 42.73 42.09 42.19 3,438,102 -0.05(-0.13%)
Jan 30, 2018 41.80 42.48 41.44 42.25 2,847,663 -0.05(-0.13%)
Jan 29, 2018 42.58 42.87 42.24 42.30 2,819,982 -0.42(-0.98%)
Jan 26, 2018 42.25 42.73 41.96 42.72 2,478,885 +0.64(+1.52%)
Jan 25, 2018 41.89 42.34 41.79 42.08 3,633,354 +0.48(+1.16%)
Jan 24, 2018 41.63 41.90 41.32 41.60 2,289,447 +0.13(+0.31%)
Jan 23, 2018 41.30 41.83 41.13 41.47 2,807,016 -0.04(-0.09%)
Jan 22, 2018 41.25 41.52 41.06 41.50 3,348,369 +0.20(+0.48%)
Jan 19, 2018 40.68 41.37 40.62 41.30 3,766,440 +0.73(+1.80%)
Jan 18, 2018 40.06 40.59 39.98 40.57 2,169,183 +0.41(+1.02%)
Jan 17, 2018 40.28 40.39 39.98 40.16 3,528,264 +0.14(+0.35%)
Jan 16, 2018 40.45 40.98 40.00 40.02 5,004,066 -0.25(-0.63%)
Jan 12, 2018 40.28 40.28 40.28 0 +0.28(+0.70%)
Jan 11, 2018 39.52 40.00 39.12 40.00 3,161,961 +0.50(+1.26%)
Jan 10, 2018 39.65 39.65 39.09 39.50 2,300,343 -0.34(-0.85%)
Jan 09, 2018 39.42 40.00 39.34 39.84 4,696,200 +0.46(+1.16%)
Jan 08, 2018 38.69 39.56 38.41 39.38 3,790,968 +0.76(+1.97%)
Jan 05, 2018 38.38 38.73 38.27 38.62 2,728,365 +0.15(+0.39%)
Jan 04, 2018 38.67 38.93 37.91 38.47 4,552,974 +0.27(+0.72%)
Jan 03, 2018 37.40 38.26 37.12 38.20 3,817,302 +1.00(+2.70%)
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.