Edwards Lifesciences (NY: EW )

87.97 USD -1.54 (-1.72%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 12, 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%)
Apr 01, 2019 64.19 64.65 63.19 63.33 4,106,910 -0.44(-0.70%)
Mar 29, 2019 63.22 63.86 62.93 63.78 2,247,000 +0.86(+1.36%)
Mar 28, 2019 62.79 63.12 62.23 62.92 1,652,577 +0.40(+0.65%)
Mar 27, 2019 63.51 63.61 61.96 62.52 2,234,721 -0.91(-1.43%)
Mar 26, 2019 63.56 63.85 63.04 63.43 2,703,012 +0.29(+0.46%)
Mar 25, 2019 62.68 63.26 62.33 63.13 2,579,880 +0.14(+0.22%)
Mar 22, 2019 64.05 64.31 62.86 63.00 3,180,000 -1.05(-1.64%)
Mar 21, 2019 62.67 64.35 62.52 64.05 2,578,554 +1.08(+1.72%)
Mar 20, 2019 62.74 63.73 62.69 62.97 3,183,270 -0.15(-0.24%)
Mar 19, 2019 64.04 64.25 62.53 63.12 7,527,660 -0.51(-0.80%)
Mar 18, 2019 64.83 65.95 63.30 63.63 14,296,686 +3.71(+6.20%)
Mar 15, 2019 59.73 60.48 59.46 59.92 7,611,900 +0.58(+0.97%)
Mar 14, 2019 59.35 59.46 58.61 59.34 5,482,839 +0.04(+0.06%)
Mar 13, 2019 58.58 59.56 58.50 59.30 7,502,298 +0.82(+1.41%)
Mar 12, 2019 57.81 58.53 57.25 58.48 4,414,350 +0.63(+1.08%)
Mar 11, 2019 56.72 57.94 56.53 57.85 4,588,362 +1.43(+2.54%)
Mar 08, 2019 56.84 56.84 55.46 56.42 3,129,300 -0.57(-0.99%)
Mar 07, 2019 57.03 57.42 56.77 56.99 2,611,653 -0.22(-0.38%)
Mar 06, 2019 57.64 57.67 56.58 57.21 2,965,890 -0.32(-0.56%)
Mar 05, 2019 57.04 57.67 56.74 57.53 2,800,323 +0.46(+0.80%)
Mar 04, 2019 58.15 58.41 56.44 57.07 4,936,599 -0.83(-1.44%)
Mar 01, 2019 56.94 58.25 56.71 57.90 3,846,900 +1.47(+2.61%)
Feb 28, 2019 56.20 57.19 56.06 56.43 4,228,944 +0.23(+0.42%)
Feb 27, 2019 55.74 56.49 55.71 56.20 2,058,549 +0.15(+0.27%)
Feb 26, 2019 56.58 56.79 55.74 56.04 4,287,129 -0.77(-1.36%)
Feb 25, 2019 57.58 57.84 56.46 56.81 4,589,301 -0.69(-1.20%)
Feb 22, 2019 57.85 58.36 57.35 57.50 4,295,100 -0.48(-0.82%)
Feb 21, 2019 58.78 58.82 57.57 57.98 4,409,154 -0.91(-1.55%)
Feb 20, 2019 59.31 59.37 58.67 58.89 2,764,419 -0.12(-0.20%)
Feb 19, 2019 59.27 59.56 58.81 59.01 2,175,678 -0.25(-0.42%)
Feb 15, 2019 59.30 59.54 58.77 59.26 2,571,900 +0.55(+0.94%)
Feb 14, 2019 58.77 59.08 58.45 58.71 1,443,735 -0.04(-0.06%)
Feb 13, 2019 59.29 59.34 58.06 58.74 2,310,063 -0.45(-0.77%)
Feb 12, 2019 58.08 59.46 57.77 59.20 4,050,165 +1.43(+2.47%)
Feb 11, 2019 57.37 58.25 57.37 57.77 2,796,903 +0.46(+0.80%)
Feb 08, 2019 56.18 57.32 56.01 57.31 2,708,100 +0.56(+0.99%)
Feb 07, 2019 56.46 57.00 56.06 56.75 2,560,968 -0.11(-0.19%)
Feb 06, 2019 56.61 57.11 55.94 56.86 3,005,433 +0.16(+0.28%)
Feb 05, 2019 57.23 57.57 56.61 56.70 3,626,718 -0.40(-0.70%)
Feb 04, 2019 56.37 57.21 55.38 57.10 4,081,563 +0.87(+1.55%)
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.