Edwards Lifesciences (NY: EW )

117.07 USD -3.00 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 57.94 59.01 57.88 58.69 2,721,873 +0.58(+1.00%)
Apr 29, 2019 58.09 58.75 57.71 58.11 4,102,317 -0.60(-1.02%)
Apr 26, 2019 58.45 59.02 58.01 58.71 3,854,100 -0.37(-0.62%)
Apr 25, 2019 59.47 59.95 58.27 59.07 4,303,482 -0.17(-0.29%)
Apr 24, 2019 59.63 60.33 57.67 59.24 7,201,233 -1.08(-1.80%)
Apr 23, 2019 59.36 60.73 59.09 60.33 4,735,278 +0.90(+1.52%)
Apr 22, 2019 58.69 60.17 58.56 59.42 3,783,579 +0.34(+0.57%)
Apr 18, 2019 59.34 60.00 57.38 59.09 8,024,400 -0.08(-0.13%)
Apr 17, 2019 63.55 63.67 58.79 59.16 8,410,512 -4.30(-6.78%)
Apr 16, 2019 63.62 63.85 62.84 63.46 4,880,193 +0.39(+0.61%)
Apr 15, 2019 64.00 64.33 63.05 63.08 2,423,634 -0.83(-1.29%)
Apr 12, 2019 63.50 64.17 63.43 63.90 3,145,200 +0.45(+0.71%)
Apr 11, 2019 63.30 63.50 62.30 63.45 2,506,974 +0.51(+0.81%)
Apr 10, 2019 63.23 63.40 62.73 62.94 3,257,994 -0.38(-0.59%)
Apr 09, 2019 62.74 63.48 62.74 63.32 2,742,255 +0.48(+0.76%)
Apr 08, 2019 62.69 62.88 61.93 62.84 2,696,754 +0.07(+0.12%)
Apr 05, 2019 63.10 63.55 62.73 62.77 2,583,900 -0.33(-0.52%)
Apr 04, 2019 63.75 63.89 62.67 63.10 2,511,648 -0.47(-0.74%)
Apr 03, 2019 63.61 63.92 63.29 63.57 4,122,261 +0.24(+0.37%)
Apr 02, 2019 63.30 63.60 62.84 63.33 3,168,276 +0.00(+0.00%)
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.