MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edwards Lifesciences (NY: EW )

78.14 -0.07 (-0.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 232.01 233.50 231.00 233.29 748,400 +0.87(+0.37%)
Dec 30, 2019 234.93 235.59 231.35 232.42 878,953 -2.19(-0.93%)
Dec 27, 2019 236.04 236.60 233.99 234.61 524,200 -1.17(-0.50%)
Dec 26, 2019 235.94 236.50 234.17 235.78 677,954 -0.01(-0.00%)
Dec 24, 2019 237.36 237.64 234.63 235.79 314,500 -1.53(-0.64%)
Dec 23, 2019 236.73 238.50 236.39 237.32 749,966 +0.93(+0.39%)
Dec 20, 2019 235.07 236.44 231.67 236.39 2,077,600 +3.17(+1.36%)
Dec 19, 2019 237.05 238.48 233.05 233.22 1,472,887 -2.41(-1.02%)
Dec 18, 2019 238.13 239.62 235.40 235.63 1,224,867 -2.29(-0.96%)
Dec 17, 2019 236.84 238.40 235.02 237.92 1,342,947 +2.96(+1.26%)
Dec 16, 2019 233.07 236.69 232.53 234.96 1,264,043 +2.32(+1.00%)
Dec 13, 2019 229.71 233.10 229.70 232.64 1,045,300 +1.94(+0.84%)
Dec 12, 2019 230.53 231.34 227.76 230.70 1,400,658 +0.38(+0.16%)
Dec 11, 2019 229.26 230.79 226.10 230.32 1,853,957 +1.16(+0.51%)
Dec 10, 2019 233.88 235.11 226.53 229.16 2,986,855 -5.13(-2.19%)
Dec 09, 2019 238.56 239.00 231.84 234.29 2,211,950 -4.69(-1.96%)
Dec 06, 2019 245.00 245.99 238.78 238.98 2,837,800 -3.98(-1.64%)
Dec 05, 2019 247.50 247.50 238.30 242.96 1,372,924 -3.23(-1.31%)
Dec 04, 2019 244.88 247.35 244.09 246.19 1,153,212 +1.63(+0.67%)
Dec 03, 2019 240.50 245.03 239.18 244.56 911,262 +1.71(+0.70%)
Dec 02, 2019 245.52 246.95 242.00 242.85 919,026 -2.09(-0.85%)
Nov 29, 2019 245.72 247.02 243.85 244.94 315,700 -1.32(-0.54%)
Nov 27, 2019 246.45 247.26 244.50 246.26 631,100 +0.93(+0.38%)
Nov 26, 2019 245.49 246.11 243.36 245.33 1,364,675 +0.58(+0.24%)
Nov 25, 2019 242.00 246.16 241.71 244.75 1,071,483 +3.95(+1.64%)
Nov 22, 2019 244.18 244.52 240.26 240.80 685,200 -2.05(-0.84%)
Nov 21, 2019 244.07 245.37 241.93 242.85 779,563 -1.38(-0.57%)
Nov 20, 2019 243.71 247.41 242.45 244.23 985,170 +0.67(+0.28%)
Nov 19, 2019 243.00 247.64 242.22 243.56 1,069,375 +1.18(+0.49%)
Nov 18, 2019 244.31 246.97 241.76 242.38 1,169,554 -3.26(-1.33%)
Nov 15, 2019 242.14 245.95 241.54 245.64 1,578,700 +5.08(+2.11%)
Nov 14, 2019 242.49 242.49 239.89 240.56 813,972 -1.81(-0.75%)
Nov 13, 2019 239.03 242.60 237.39 242.37 813,575 +3.02(+1.26%)
Nov 12, 2019 234.28 240.16 234.08 239.35 973,582 +4.65(+1.98%)
Nov 11, 2019 233.46 236.21 233.23 234.70 724,554 +0.54(+0.23%)
Nov 08, 2019 234.37 236.27 233.08 234.16 827,800 -0.99(-0.42%)
Nov 07, 2019 235.58 236.26 234.16 235.15 726,202 -0.07(-0.03%)
Nov 06, 2019 233.72 236.09 233.01 235.22 1,043,902 +2.81(+1.21%)
Nov 05, 2019 234.83 235.00 230.56 232.41 1,257,519 -2.89(-1.23%)
Nov 04, 2019 238.68 238.71 234.39 235.30 1,275,889 -1.44(-0.61%)
Nov 01, 2019 239.75 241.82 235.74 236.74 1,261,000 -1.64(-0.69%)
Oct 31, 2019 238.90 240.30 236.00 238.38 1,043,909 -0.76(-0.32%)
Oct 30, 2019 238.45 240.00 237.10 239.14 975,239 +0.49(+0.21%)
Oct 29, 2019 235.30 241.56 235.27 238.65 1,048,855 +1.56(+0.66%)
Oct 28, 2019 228.97 237.23 227.64 237.09 1,413,116 +8.88(+3.89%)
Oct 25, 2019 227.19 230.27 225.05 228.21 1,383,000 -0.65(-0.28%)
Oct 24, 2019 235.53 238.37 224.76 228.86 3,212,217 +3.68(+1.63%)
Oct 23, 2019 222.47 227.03 221.60 225.18 1,243,740 +3.09(+1.39%)
Oct 22, 2019 228.49 231.26 221.84 222.09 947,074 -5.12(-2.25%)
Oct 21, 2019 228.52 229.29 226.09 227.21 970,143 -0.25(-0.11%)
Oct 18, 2019 227.36 229.67 227.29 227.46 1,256,100 -0.34(-0.15%)
Oct 17, 2019 228.81 228.83 226.05 227.80 970,861 +1.46(+0.65%)
Oct 16, 2019 228.16 228.16 225.35 226.34 1,022,539 -2.29(-1.00%)
Oct 15, 2019 227.87 229.32 227.07 228.63 907,706 +2.02(+0.89%)
Oct 14, 2019 228.35 229.88 225.13 226.61 798,399 -0.50(-0.22%)
Oct 11, 2019 227.51 230.19 225.75 227.11 1,467,400 +1.02(+0.45%)
Oct 10, 2019 223.28 227.31 221.83 226.09 1,022,268 +1.28(+0.57%)
Oct 09, 2019 220.04 225.04 219.80 224.81 1,029,994 +6.78(+3.11%)
Oct 08, 2019 223.55 223.75 218.01 218.03 1,014,707 -7.15(-3.18%)
Oct 07, 2019 227.78 228.13 223.08 225.18 1,124,849 -4.22(-1.84%)
Oct 04, 2019 223.18 229.97 223.18 229.40 1,422,600 +6.40(+2.87%)
Oct 03, 2019 214.94 223.89 214.40 223.00 1,941,806 +7.63(+3.54%)
Oct 02, 2019 215.82 217.27 213.23 215.37 1,365,735 +0.26(+0.12%)
Oct 01, 2019 218.24 220.52 215.00 215.11 1,270,870 -4.80(-2.18%)
Sep 30, 2019 217.29 220.71 215.69 219.91 1,017,928 +2.62(+1.21%)
Sep 27, 2019 222.09 222.55 215.64 217.29 1,619,600 -4.31(-1.94%)
Sep 26, 2019 221.98 222.90 218.90 221.60 950,823 +0.10(+0.05%)
Sep 25, 2019 218.77 221.81 217.08 221.50 1,003,214 +2.41(+1.10%)
Sep 24, 2019 221.37 221.66 216.69 219.09 744,184 -0.61(-0.28%)
Sep 23, 2019 219.28 220.75 218.01 219.70 1,017,514 +0.04(+0.02%)
Sep 20, 2019 216.35 220.00 215.98 219.66 1,993,500 +4.55(+2.12%)
Sep 19, 2019 216.71 217.71 215.09 215.11 765,888 -2.73(-1.25%)
Sep 18, 2019 220.00 220.00 214.69 217.84 601,518 -1.58(-0.72%)
Sep 17, 2019 216.02 220.04 216.02 219.42 885,651 +4.33(+2.01%)
Sep 16, 2019 218.19 220.22 214.09 215.09 812,633 -4.41(-2.01%)
Sep 13, 2019 219.23 220.40 217.41 219.50 685,300 -0.95(-0.43%)
Sep 12, 2019 220.08 221.82 218.00 220.45 828,583 +2.60(+1.19%)
Sep 11, 2019 217.55 219.10 215.33 217.85 1,090,830 -0.42(-0.19%)
Sep 10, 2019 215.00 218.28 208.15 218.27 1,378,317 +1.06(+0.49%)
Sep 09, 2019 225.74 227.21 216.67 217.21 1,000,583 -9.08(-4.01%)
Sep 06, 2019 226.26 228.19 225.45 226.29 974,000 +1.31(+0.58%)
Sep 05, 2019 222.06 225.35 221.85 224.98 1,192,963 +5.12(+2.33%)
Sep 04, 2019 219.54 220.87 217.61 219.86 793,934 +1.25(+0.57%)
Sep 03, 2019 219.91 221.55 216.38 218.61 724,188 -3.23(-1.46%)
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%)
Jun 03, 2019 169.75 170.91 167.83 168.82 1,541,902 -1.88(-1.10%)
May 31, 2019 168.78 171.94 168.21 170.70 1,331,700 +0.68(+0.40%)
May 30, 2019 167.49 170.19 167.09 170.02 747,621 +2.80(+1.67%)
May 29, 2019 167.95 168.51 165.69 167.22 1,263,246 -2.06(-1.22%)
May 28, 2019 169.38 171.44 168.68 169.28 1,404,099 -0.10(-0.06%)
May 24, 2019 170.95 172.54 169.21 169.38 1,057,200 -0.59(-0.35%)
May 23, 2019 172.98 172.99 168.80 169.97 1,073,498 -2.69(-1.56%)
May 22, 2019 171.19 173.95 171.00 172.66 1,076,528 +0.66(+0.38%)
May 21, 2019 174.45 176.00 171.79 172.00 1,224,765 -0.78(-0.45%)
May 20, 2019 172.10 173.94 170.97 172.78 1,172,575 -0.34(-0.20%)
May 17, 2019 175.06 176.40 172.43 173.12 1,088,200 -4.02(-2.27%)
May 16, 2019 177.92 179.17 176.95 177.14 926,866 -0.11(-0.06%)
May 15, 2019 177.92 179.16 176.88 177.25 1,234,298 -1.64(-0.92%)
May 14, 2019 178.13 180.62 177.71 178.89 708,635 +0.72(+0.40%)
May 13, 2019 178.27 179.79 177.28 178.17 869,139 -2.93(-1.62%)
May 10, 2019 180.60 181.68 176.01 181.10 857,500 -0.24(-0.13%)
May 09, 2019 177.13 181.92 177.07 181.34 1,166,638 +3.57(+2.01%)
May 08, 2019 178.54 179.24 176.87 177.77 921,578 -0.56(-0.31%)
May 07, 2019 181.95 183.20 177.12 178.33 972,355 -4.66(-2.55%)
May 06, 2019 176.17 183.50 174.82 182.99 1,066,558 +1.48(+0.82%)
May 03, 2019 180.00 182.49 179.85 181.51 996,700 +2.85(+1.60%)
May 02, 2019 175.93 178.66 174.83 178.66 1,029,214 +3.27(+1.86%)
May 01, 2019 176.34 177.89 174.72 175.39 920,626 -0.68(-0.39%)
Apr 30, 2019 173.82 177.04 173.64 176.07 907,291 +1.74(+1.00%)
Apr 29, 2019 174.26 176.25 173.14 174.33 1,367,439 -1.79(-1.02%)
Apr 26, 2019 175.36 177.06 174.04 176.12 1,284,700 -1.10(-0.62%)
Apr 25, 2019 178.42 179.86 174.81 177.22 1,434,494 -0.51(-0.29%)
Apr 24, 2019 178.89 181.00 173.00 177.73 2,400,411 -3.25(-1.80%)
Apr 23, 2019 178.07 182.18 177.27 180.98 1,578,426 +2.71(+1.52%)
Apr 22, 2019 176.08 180.51 175.69 178.27 1,261,193 +1.01(+0.57%)
Apr 18, 2019 178.01 180.00 172.14 177.26 2,674,800 -0.23(-0.13%)
Apr 17, 2019 190.66 191.00 176.36 177.49 2,803,504 -12.90(-6.78%)
Apr 16, 2019 190.87 191.54 188.52 190.39 1,626,731 +1.16(+0.61%)
Apr 15, 2019 192.00 192.99 189.14 189.23 807,878 -2.48(-1.29%)
Apr 12, 2019 190.50 192.52 190.30 191.71 1,048,400 +1.35(+0.71%)
Apr 11, 2019 189.90 190.51 186.89 190.36 835,658 +1.53(+0.81%)
Apr 10, 2019 189.68 190.21 188.20 188.83 1,085,998 -1.13(-0.59%)
Apr 09, 2019 188.23 190.45 188.22 189.96 914,085 +1.43(+0.76%)
Apr 08, 2019 188.07 188.65 185.79 188.53 898,918 +0.22(+0.12%)
Apr 05, 2019 189.31 190.65 188.19 188.31 861,300 -0.99(-0.52%)
Apr 04, 2019 191.26 191.66 188.00 189.30 837,216 -1.41(-0.74%)
Apr 03, 2019 190.83 191.75 189.87 190.71 1,374,087 +0.71(+0.37%)
Apr 02, 2019 189.90 190.80 188.52 190.00 1,056,092 +0.00(+0.00%)
Apr 01, 2019 192.56 193.96 189.58 190.00 1,368,970 -1.33(-0.70%)
Mar 29, 2019 189.66 191.58 188.78 191.33 749,000 +2.57(+1.36%)
Mar 28, 2019 188.37 189.35 186.68 188.76 550,859 +1.21(+0.65%)
Mar 27, 2019 190.53 190.84 185.88 187.55 744,907 -2.73(-1.43%)
Mar 26, 2019 190.67 191.56 189.13 190.28 901,004 +0.88(+0.46%)
Mar 25, 2019 188.05 189.79 186.99 189.40 859,960 +0.41(+0.22%)
Mar 22, 2019 192.15 192.93 188.59 188.99 1,060,000 -3.16(-1.64%)
Mar 21, 2019 188.01 193.04 187.56 192.15 859,518 +3.24(+1.72%)
Mar 20, 2019 188.23 191.20 188.07 188.91 1,061,090 -0.45(-0.24%)
Mar 19, 2019 192.12 192.75 187.60 189.36 2,509,220 -1.53(-0.80%)
Mar 18, 2019 194.48 197.86 189.90 190.89 4,765,562 +11.14(+6.20%)
Mar 15, 2019 179.19 181.43 178.38 179.75 2,537,300 +1.73(+0.97%)
Mar 14, 2019 178.05 178.38 175.84 178.02 1,827,613 +0.11(+0.06%)
Mar 13, 2019 175.73 178.69 175.50 177.91 2,500,766 +2.47(+1.41%)
Mar 12, 2019 173.43 175.60 171.74 175.44 1,471,450 +1.88(+1.08%)
Mar 11, 2019 170.17 173.82 169.58 173.56 1,529,454 +4.30(+2.54%)
Mar 08, 2019 170.53 170.53 166.37 169.26 1,043,100 -1.70(-0.99%)
Mar 07, 2019 171.10 172.25 170.30 170.96 870,551 -0.66(-0.38%)
Mar 06, 2019 172.93 173.00 169.74 171.62 988,630 -0.96(-0.56%)
Mar 05, 2019 171.12 173.00 170.21 172.58 933,441 +1.37(+0.80%)
Mar 04, 2019 174.45 175.23 169.33 171.21 1,645,533 -2.50(-1.44%)
Mar 01, 2019 170.82 174.74 170.14 173.71 1,282,300 +4.42(+2.61%)
Feb 28, 2019 168.59 171.57 168.17 169.29 1,409,648 +0.70(+0.42%)
Feb 27, 2019 167.22 169.48 167.14 168.59 686,183 +0.46(+0.27%)
Feb 26, 2019 169.74 170.38 167.23 168.13 1,429,043 -2.31(-1.36%)
Feb 25, 2019 172.75 173.51 169.38 170.44 1,529,767 -2.07(-1.20%)
Feb 22, 2019 173.56 175.07 172.04 172.51 1,431,700 -1.43(-0.82%)
Feb 21, 2019 176.34 176.47 172.71 173.94 1,469,718 -2.74(-1.55%)
Feb 20, 2019 177.92 178.12 176.00 176.68 921,473 -0.35(-0.20%)
Feb 19, 2019 177.80 178.68 176.44 177.03 725,226 -0.75(-0.42%)
Feb 15, 2019 177.89 178.62 176.30 177.78 857,300 +1.66(+0.94%)
Feb 14, 2019 176.30 177.22 175.35 176.12 481,245 -0.11(-0.06%)
Feb 13, 2019 177.88 178.03 174.18 176.23 770,021 -1.36(-0.77%)
Feb 12, 2019 174.25 178.39 173.32 177.59 1,350,055 +4.28(+2.47%)
Feb 11, 2019 172.11 174.76 172.11 173.31 932,301 +1.38(+0.80%)
Feb 08, 2019 168.54 171.96 168.03 171.93 902,700 +1.68(+0.99%)
Feb 07, 2019 169.37 170.99 168.18 170.25 853,656 -0.33(-0.19%)
Feb 06, 2019 169.83 171.32 167.82 170.58 1,001,811 +0.47(+0.28%)
Feb 05, 2019 171.68 172.72 169.84 170.11 1,208,906 -1.20(-0.70%)
Feb 04, 2019 169.10 171.63 166.15 171.31 1,360,521 +2.61(+1.55%)
Feb 01, 2019 167.54 171.48 163.08 168.70 2,208,600 -1.72(-1.01%)
Jan 31, 2019 168.23 172.10 167.09 170.42 1,444,897 +1.68(+1.00%)
Jan 30, 2019 166.43 169.29 166.13 168.74 906,457 +2.62(+1.58%)
Jan 29, 2019 168.10 168.30 165.94 166.12 1,017,729 -2.22(-1.32%)
Jan 28, 2019 168.61 170.06 167.43 168.34 1,074,119 -2.30(-1.35%)
Jan 25, 2019 170.76 170.90 169.26 170.64 1,151,000 +1.44(+0.85%)
Jan 24, 2019 167.59 170.10 167.28 169.20 1,141,129 +1.53(+0.91%)
Jan 23, 2019 168.96 169.73 165.75 167.67 1,573,052 -0.62(-0.37%)
Jan 22, 2019 167.58 168.40 166.10 168.29 1,476,606 -0.12(-0.07%)
Jan 18, 2019 163.00 168.53 162.81 168.41 2,305,400 +9.30(+5.85%)
Jan 17, 2019 156.84 160.42 156.01 159.11 1,594,092 +2.47(+1.58%)
Jan 16, 2019 162.03 162.88 156.00 156.64 1,978,589 -5.45(-3.36%)
Jan 15, 2019 155.10 162.77 155.00 162.09 2,635,089 +12.60(+8.43%)
Jan 14, 2019 151.11 151.94 149.40 149.49 1,323,216 -3.31(-2.17%)
Jan 11, 2019 154.38 154.50 151.22 152.80 1,011,200 -2.31(-1.49%)
Jan 10, 2019 153.86 155.71 152.77 155.11 924,639 +0.76(+0.49%)
Jan 09, 2019 153.81 157.33 153.72 154.35 1,008,008 +1.74(+1.14%)
Jan 08, 2019 151.45 153.11 148.79 152.61 944,996 +2.87(+1.92%)
Jan 07, 2019 148.15 151.56 148.15 149.74 1,330,972 +1.02(+0.69%)
Jan 04, 2019 145.33 149.36 145.12 148.72 1,260,700 +5.06(+3.52%)
Jan 03, 2019 147.57 148.09 140.86 143.66 1,484,642 -5.58(-3.74%)
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