Edwards Lifesciences (NY: EW )

116.99 USD -0.31 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 46.51 46.51 46.51 0 +0.92(+2.01%)
Mar 28, 2018 46.12 46.45 45.44 45.59 3,821,502 -0.45(-0.97%)
Mar 27, 2018 47.11 47.45 45.74 46.04 4,342,821 -0.72(-1.55%)
Mar 26, 2018 45.63 46.91 45.37 46.76 3,511,563 +1.65(+3.67%)
Mar 23, 2018 45.95 46.46 45.02 45.11 3,782,220 -0.66(-1.44%)
Mar 22, 2018 46.04 46.78 45.72 45.77 4,010,364 -0.59(-1.27%)
Mar 21, 2018 47.06 47.11 46.14 46.36 5,097,735 -0.76(-1.61%)
Mar 20, 2018 46.56 47.31 46.30 47.11 2,465,328 +0.65(+1.39%)
Mar 19, 2018 47.28 47.36 45.99 46.47 4,301,154 -0.98(-2.07%)
Mar 16, 2018 47.15 47.74 46.88 47.45 5,837,070 +0.41(+0.88%)
Mar 15, 2018 47.17 47.37 46.66 47.03 3,124,632 +0.03(+0.07%)
Mar 14, 2018 47.00 47.25 46.64 47.00 4,425,918 +0.06(+0.12%)
Mar 13, 2018 46.96 47.22 46.65 46.94 3,620,895 +0.26(+0.56%)
Mar 12, 2018 46.50 46.92 46.24 46.68 3,634,212 +0.24(+0.52%)
Mar 09, 2018 46.34 46.69 45.88 46.44 3,044,229 +0.36(+0.77%)
Mar 08, 2018 46.00 46.27 45.59 46.08 2,744,922 +0.16(+0.35%)
Mar 07, 2018 45.95 45.92 2,517,498 -0.03(-0.06%)
Mar 06, 2018 45.54 46.00 45.16 45.95 3,894,858 +0.54(+1.18%)
Mar 05, 2018 44.64 45.63 44.50 45.41 5,097,774 +0.56(+1.25%)
Mar 02, 2018 44.02 45.00 43.89 44.85 3,318,630 +0.55(+1.24%)
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.