MENU

Edwards Lifesciences (NY: EW )

72.29 -1.56 (-2.11%)
Streaming Delayed Price Updated: 11:05 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 222.00 222.58 219.66 221.84 823,200 +1.77(+0.80%)
Aug 29, 2019 218.68 221.50 217.80 220.07 689,047 +3.17(+1.46%)
Aug 28, 2019 214.59 217.80 213.95 216.90 468,458 +2.01(+0.94%)
Aug 27, 2019 215.50 217.11 213.78 214.89 761,138 -0.77(-0.36%)
Aug 26, 2019 213.44 215.77 212.45 215.66 560,025 +3.62(+1.71%)
Aug 23, 2019 216.67 217.40 210.85 212.04 1,019,800 -4.63(-2.14%)
Aug 22, 2019 222.24 223.00 210.73 216.67 2,690,051 -5.12(-2.31%)
Aug 21, 2019 222.85 223.60 220.75 221.79 843,507 -0.22(-0.10%)
Aug 20, 2019 223.08 226.41 221.97 222.01 1,128,049 -0.49(-0.22%)
Aug 19, 2019 220.57 223.95 220.24 222.50 1,294,835 +3.16(+1.44%)
Aug 16, 2019 218.00 220.48 217.00 219.34 1,082,700 +4.13(+1.92%)
Aug 15, 2019 214.53 217.05 213.42 215.21 1,059,223 +1.70(+0.80%)
Aug 14, 2019 216.88 217.71 213.40 213.51 797,180 -5.71(-2.60%)
Aug 13, 2019 215.79 219.70 215.00 219.22 940,804 +3.30(+1.53%)
Aug 12, 2019 216.60 217.98 214.52 215.92 640,742 -1.71(-0.79%)
Aug 09, 2019 216.26 218.50 215.17 217.63 585,700 +0.53(+0.24%)
Aug 08, 2019 215.00 218.47 214.19 217.10 823,685 +4.02(+1.89%)
Aug 07, 2019 210.87 214.04 206.88 213.08 936,196 +0.35(+0.16%)
Aug 06, 2019 211.46 212.87 209.37 212.73 922,305 +3.30(+1.58%)
Aug 05, 2019 211.54 212.99 207.37 209.43 1,121,340 -4.91(-2.29%)
Aug 02, 2019 214.20 215.29 211.29 214.34 1,042,700 -0.73(-0.34%)
Aug 01, 2019 213.31 217.99 213.31 215.07 1,254,773 +2.22(+1.04%)
Jul 31, 2019 216.30 217.45 210.75 212.85 762,041 -4.02(-1.85%)
Jul 30, 2019 215.62 217.77 214.64 216.87 992,758 +0.60(+0.28%)
Jul 29, 2019 212.78 216.57 211.00 216.27 1,133,783 +3.42(+1.61%)
Jul 26, 2019 211.93 214.91 211.05 212.85 1,380,700 +0.38(+0.18%)
Jul 25, 2019 212.55 214.13 209.69 212.47 1,360,031 -2.41(-1.12%)
Jul 24, 2019 218.16 219.71 210.73 214.88 3,633,457 +19.42(+9.94%)
Jul 23, 2019 194.17 196.18 193.11 195.46 1,199,093 +1.45(+0.75%)
Jul 22, 2019 195.22 196.75 193.70 194.01 1,407,273 -0.32(-0.16%)
Jul 19, 2019 193.71 195.24 193.13 194.33 1,324,700 +1.25(+0.65%)
Jul 18, 2019 190.17 194.23 189.77 193.08 1,448,616 +3.32(+1.75%)
Jul 17, 2019 188.00 190.19 187.17 189.76 923,876 +2.23(+1.19%)
Jul 16, 2019 191.38 191.38 187.41 187.53 820,568 -3.36(-1.76%)
Jul 15, 2019 191.70 191.86 190.54 190.89 998,241 -0.56(-0.29%)
Jul 12, 2019 194.75 194.75 189.28 191.45 1,026,000 -3.58(-1.84%)
Jul 11, 2019 192.70 195.05 191.33 195.03 866,054 +3.85(+2.01%)
Jul 10, 2019 189.03 192.99 189.03 191.18 1,170,042 +1.19(+0.63%)
Jul 09, 2019 186.25 190.60 186.22 189.99 1,334,116 +3.23(+1.73%)
Jul 08, 2019 187.52 187.94 186.47 186.76 925,259 -1.54(-0.82%)
Jul 05, 2019 186.17 188.72 185.83 188.30 951,500 +0.90(+0.48%)
Jul 03, 2019 185.17 187.55 184.86 187.40 760,500 +2.76(+1.49%)
Jul 02, 2019 184.95 186.55 183.01 184.64 1,650,255 -0.63(-0.34%)
Jul 01, 2019 186.65 187.26 183.90 185.27 1,846,957 +0.53(+0.29%)
Jun 28, 2019 185.67 186.19 184.04 184.74 4,254,100 -0.69(-0.37%)
Jun 27, 2019 188.42 188.42 184.62 185.43 1,646,989 -1.62(-0.87%)
Jun 26, 2019 191.47 191.84 186.41 187.05 1,095,499 -4.91(-2.56%)
Jun 25, 2019 191.61 193.73 191.48 191.96 1,966,419 +0.20(+0.10%)
Jun 24, 2019 193.46 193.49 191.14 191.76 1,499,054 -1.47(-0.76%)
Jun 21, 2019 193.56 195.00 191.40 193.23 2,380,500 +0.36(+0.19%)
Jun 20, 2019 192.50 194.88 190.19 192.87 2,369,894 +1.88(+0.98%)
Jun 19, 2019 189.39 191.87 188.49 190.99 1,972,317 +1.68(+0.89%)
Jun 18, 2019 185.67 190.46 185.33 189.31 1,140,032 +4.56(+2.47%)
Jun 17, 2019 184.63 185.40 183.30 184.75 1,070,772 +0.82(+0.45%)
Jun 14, 2019 184.55 184.63 182.49 183.93 1,077,900 -0.71(-0.38%)
Jun 13, 2019 185.02 185.69 182.22 184.64 1,356,606 -0.16(-0.09%)
Jun 12, 2019 186.00 186.81 182.27 184.80 1,090,304 -0.80(-0.43%)
Jun 11, 2019 185.72 186.67 183.36 185.60 1,021,046 +0.37(+0.20%)
Jun 10, 2019 184.89 186.77 183.81 185.23 1,305,373 +1.42(+0.77%)
Jun 07, 2019 181.07 185.49 181.00 183.81 1,199,900 +4.02(+2.24%)
Jun 06, 2019 177.61 180.52 176.92 179.79 1,000,319 +2.49(+1.40%)
Jun 05, 2019 175.50 177.91 175.09 177.30 1,332,127 +3.26(+1.87%)
Jun 04, 2019 170.44 174.22 169.76 174.04 1,235,257 +5.22(+3.09%)
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.
TOP
Email a Story