Edwards Lifesciences (NY: EW )

120.07 USD -0.95 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 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%)
Mar 01, 2018 44.55 44.90 43.63 44.30 5,065,821 -0.25(-0.57%)
Feb 28, 2018 45.16 45.51 44.54 44.56 3,566,187 -0.52(-1.15%)
Feb 27, 2018 45.64 45.95 45.08 45.08 2,568,735 -0.50(-1.09%)
Feb 26, 2018 45.33 45.84 44.98 45.57 2,551,146 +0.36(+0.80%)
Feb 23, 2018 44.70 45.23 44.34 45.21 2,617,512 +0.66(+1.47%)
Feb 22, 2018 44.45 44.56 3,439,620 -0.19(-0.43%)
Feb 21, 2018 44.80 45.63 44.74 44.75 2,819,184 -0.02(-0.05%)
Feb 20, 2018 44.60 45.31 44.33 44.77 3,895,149 +0.17(+0.37%)
Feb 16, 2018 44.61 44.61 44.61 0 -0.29(-0.64%)
Feb 15, 2018 43.72 44.90 43.58 44.89 4,370,295 +1.49(+3.43%)
Feb 14, 2018 42.11 43.54 41.99 43.40 4,723,758 +0.95(+2.25%)
Feb 13, 2018 42.07 42.72 41.71 42.45 3,048,501 +0.15(+0.36%)
Feb 12, 2018 42.28 42.74 41.62 42.30 3,478,890 +0.21(+0.49%)
Feb 09, 2018 41.53 42.49 40.47 42.09 4,360,707 +0.83(+2.01%)
Feb 08, 2018 43.32 43.35 41.23 41.26 5,549,595 -1.97(-4.56%)
Feb 07, 2018 42.25 43.93 42.02 43.23 5,869,806 +0.87(+2.06%)
Feb 06, 2018 41.69 42.54 41.12 42.36 7,399,689 -0.48(-1.13%)
Feb 05, 2018 43.61 44.09 42.00 42.84 7,723,722 -1.10(-2.50%)
Feb 02, 2018 44.59 46.16 43.82 43.94 9,928,449 +1.62(+3.82%)
Feb 01, 2018 42.16 42.66 42.05 42.33 4,859,226 +0.13(+0.32%)
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.