Edwards Lifesciences (NY: EW )

120.09 USD +1.59 (+1.34%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 46.04 46.47 45.66 45.77 4,003,026 -0.05(-0.10%)
May 30, 2018 45.45 46.28 45.43 45.82 2,479,500 +0.51(+1.12%)
May 29, 2018 45.13 45.36 44.79 45.31 2,774,970 -0.01(-0.01%)
May 25, 2018 45.32 45.32 45.32 0 -0.54(-1.18%)
May 24, 2018 46.46 46.66 45.50 45.86 4,276,578 -0.50(-1.07%)
May 23, 2018 45.38 46.50 45.36 46.35 4,202,964 +0.81(+1.78%)
May 22, 2018 45.79 45.84 45.49 45.54 1,908,162 -0.20(-0.44%)
May 21, 2018 45.50 45.83 45.39 45.75 2,364,726 +0.43(+0.95%)
May 18, 2018 45.18 45.45 44.93 45.32 3,705,759 +0.04(+0.09%)
May 17, 2018 45.33 45.53 45.07 45.28 1,890,501 -0.20(-0.43%)
May 16, 2018 45.56 45.78 45.33 45.47 2,197,905 -0.00(-0.01%)
May 15, 2018 45.75 45.81 45.14 45.48 2,541,300 -0.54(-1.18%)
May 14, 2018 46.00 46.33 45.73 46.02 2,945,172 -0.02(-0.04%)
May 11, 2018 45.51 46.10 45.35 46.04 2,651,202 +0.44(+0.97%)
May 10, 2018 45.28 45.80 45.16 45.59 2,767,314 +0.52(+1.15%)
May 09, 2018 44.97 45.23 44.45 45.08 2,859,333 +0.13(+0.30%)
May 08, 2018 45.15 45.39 44.67 44.94 3,750,498 -0.42(-0.93%)
May 07, 2018 45.00 45.74 45.00 45.36 3,691,383 +0.44(+0.98%)
May 04, 2018 43.98 45.17 43.70 44.92 3,277,824 +0.65(+1.47%)
May 03, 2018 43.73 44.43 43.24 44.27 3,737,001 +0.38(+0.87%)
May 02, 2018 44.00 44.28 43.45 43.89 4,801,455 -0.30(-0.69%)
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.