MENU

Edwards Lifesciences (NY: EW )

73.85 -2.70 (-3.53%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 223.17 225.10 217.89 224.72 1,622,400 +2.57(+1.16%)
May 28, 2020 219.20 226.18 217.95 222.15 1,166,732 +5.80(+2.68%)
May 27, 2020 216.33 217.96 210.92 216.35 1,069,861 -0.66(-0.30%)
May 26, 2020 223.81 223.95 216.50 217.01 981,423 -1.80(-0.82%)
May 22, 2020 218.96 219.05 215.05 218.81 730,900 +0.31(+0.14%)
May 21, 2020 220.00 220.51 217.21 218.50 909,257 -2.46(-1.11%)
May 20, 2020 217.54 221.84 215.46 220.96 1,319,966 +5.76(+2.68%)
May 19, 2020 216.13 218.75 215.00 215.20 699,761 -1.23(-0.57%)
May 18, 2020 216.68 220.50 216.35 216.43 962,768 +3.47(+1.63%)
May 15, 2020 215.16 216.35 209.81 212.96 975,900 -4.49(-2.06%)
May 14, 2020 212.69 217.58 209.00 217.45 796,219 +3.34(+1.56%)
May 13, 2020 216.93 220.74 211.72 214.11 1,167,602 -3.36(-1.55%)
May 12, 2020 225.33 226.00 217.24 217.47 863,588 -7.58(-3.37%)
May 11, 2020 216.80 225.91 216.80 225.05 1,489,404 +7.21(+3.31%)
May 08, 2020 220.94 222.18 217.22 217.84 627,500 -0.20(-0.09%)
May 07, 2020 216.87 219.07 216.00 218.04 1,502,950 +4.33(+2.03%)
May 06, 2020 214.82 218.03 213.01 213.71 864,088 -0.87(-0.41%)
May 05, 2020 209.53 216.81 208.30 214.58 800,028 +7.64(+3.69%)
May 04, 2020 209.34 209.49 204.51 206.94 978,287 -2.39(-1.14%)
May 01, 2020 215.00 215.00 207.76 209.33 844,000 -8.17(-3.76%)
Apr 30, 2020 217.80 221.51 216.81 217.50 917,814 -1.47(-0.67%)
Apr 29, 2020 215.11 221.00 213.53 218.97 1,036,093 +5.81(+2.73%)
Apr 28, 2020 218.15 219.74 212.88 213.16 1,327,513 -6.72(-3.06%)
Apr 27, 2020 223.50 224.99 218.25 219.88 1,163,186 -3.60(-1.61%)
Apr 24, 2020 235.28 235.28 220.46 223.48 1,794,700 +2.44(+1.10%)
Apr 23, 2020 218.83 223.45 217.07 221.04 1,319,232 +4.52(+2.09%)
Apr 22, 2020 219.40 219.72 212.42 216.52 1,281,749 +0.50(+0.23%)
Apr 21, 2020 220.88 221.46 215.17 216.02 1,144,296 -8.58(-3.82%)
Apr 20, 2020 226.06 227.63 223.30 224.60 962,469 -3.81(-1.67%)
Apr 17, 2020 223.57 228.68 221.34 228.41 1,962,800 +10.89(+5.01%)
Apr 16, 2020 216.91 219.54 214.75 217.52 1,445,310 +2.87(+1.34%)
Apr 15, 2020 212.24 216.24 211.14 214.65 979,150 -1.51(-0.70%)
Apr 14, 2020 209.81 216.75 208.87 216.16 1,126,396 +8.97(+4.33%)
Apr 13, 2020 212.99 213.65 202.01 207.19 967,094 -8.25(-3.83%)
Apr 09, 2020 209.64 218.00 207.23 215.44 1,554,400 +8.39(+4.05%)
Apr 08, 2020 197.14 208.67 194.35 207.05 1,578,647 +12.32(+6.33%)
Apr 07, 2020 201.00 206.93 194.30 194.73 1,634,916 -0.69(-0.35%)
Apr 06, 2020 195.31 196.21 189.55 195.42 1,800,436 +6.35(+3.36%)
Apr 03, 2020 182.44 191.70 182.27 189.07 1,979,800 +4.21(+2.28%)
Apr 02, 2020 171.15 185.32 170.99 184.86 1,528,791 +12.23(+7.08%)
Apr 01, 2020 180.84 183.03 169.33 172.63 1,893,207 -15.99(-8.48%)
Mar 31, 2020 195.66 196.81 187.12 188.62 3,022,832 -7.44(-3.79%)
Mar 30, 2020 198.10 202.50 186.03 196.06 1,855,728 -2.09(-1.05%)
Mar 27, 2020 191.97 202.00 191.71 198.15 1,200,100 -1.29(-0.65%)
Mar 26, 2020 193.66 201.49 191.99 199.44 1,558,782 +8.51(+4.46%)
Mar 25, 2020 185.15 198.38 184.00 190.93 1,979,340 +6.04(+3.27%)
Mar 24, 2020 165.78 185.98 164.59 184.89 2,515,357 +27.66(+17.59%)
Mar 23, 2020 163.90 164.29 154.52 157.23 2,636,011 -9.22(-5.54%)
Mar 20, 2020 181.36 188.00 162.60 166.45 2,354,800 -13.92(-7.72%)
Mar 19, 2020 172.75 186.52 168.23 180.37 2,592,703 +7.23(+4.18%)
Mar 18, 2020 166.30 174.82 162.22 173.14 2,468,439 -3.26(-1.85%)
Mar 17, 2020 169.08 176.81 162.19 176.40 2,648,476 +10.67(+6.44%)
Mar 16, 2020 170.00 176.33 165.19 165.73 2,519,094 -19.77(-10.66%)
Mar 13, 2020 194.93 196.00 173.32 185.50 3,869,600 -1.52(-0.81%)
Mar 12, 2020 185.83 197.51 178.61 187.02 3,101,906 -10.35(-5.24%)
Mar 11, 2020 196.96 202.49 194.57 197.37 1,892,910 -5.50(-2.71%)
Mar 10, 2020 198.07 202.94 192.61 202.87 2,134,241 +12.19(+6.39%)
Mar 09, 2020 190.68 196.87 190.50 190.68 1,945,552 -15.17(-7.37%)
Mar 06, 2020 202.52 206.79 199.76 205.85 1,790,100 -3.11(-1.49%)
Mar 05, 2020 219.13 219.13 206.86 208.96 1,890,134 -8.42(-3.87%)
Mar 04, 2020 213.37 217.40 208.79 217.38 2,277,742 +8.82(+4.23%)
Mar 03, 2020 213.74 216.84 205.39 208.56 2,331,507 -4.36(-2.05%)
Mar 02, 2020 207.00 212.93 205.88 212.92 2,021,062 +8.08(+3.94%)
Feb 28, 2020 207.76 207.76 199.15 204.84 3,356,400 -8.12(-3.81%)
Feb 27, 2020 217.53 220.51 212.76 212.96 2,284,599 -8.62(-3.89%)
Feb 26, 2020 225.16 229.43 220.45 221.58 1,040,990 -2.49(-1.11%)
Feb 25, 2020 227.64 228.42 223.17 224.07 1,409,948 -2.22(-0.98%)
Feb 24, 2020 224.16 228.11 223.57 226.29 1,412,953 -4.96(-2.14%)
Feb 21, 2020 232.80 232.80 230.13 231.25 844,700 -2.66(-1.14%)
Feb 20, 2020 235.30 235.64 229.71 233.91 1,024,230 -1.40(-0.59%)
Feb 19, 2020 230.82 237.32 230.45 235.31 1,571,491 +5.77(+2.51%)
Feb 18, 2020 228.57 230.21 227.28 229.54 1,357,051 -1.01(-0.44%)
Feb 14, 2020 228.27 230.77 227.03 230.55 679,700 +4.01(+1.77%)
Feb 13, 2020 225.17 229.43 225.17 226.54 1,389,385 -0.27(-0.12%)
Feb 12, 2020 231.37 231.93 224.67 226.81 1,368,359 -4.34(-1.88%)
Feb 11, 2020 230.26 231.78 228.33 231.15 859,570 +2.71(+1.19%)
Feb 10, 2020 230.78 232.00 227.07 228.44 1,234,895 -3.97(-1.71%)
Feb 07, 2020 235.65 235.86 230.93 232.41 1,096,300 -4.23(-1.79%)
Feb 06, 2020 232.84 236.68 230.48 236.64 1,496,157 +5.51(+2.38%)
Feb 05, 2020 227.31 231.43 227.31 231.13 1,719,233 +4.78(+2.11%)
Feb 04, 2020 223.39 228.36 222.86 226.35 1,373,593 +6.43(+2.92%)
Feb 03, 2020 219.50 224.28 219.00 219.92 2,274,500 +0.06(+0.03%)
Jan 31, 2020 242.46 242.98 215.16 219.86 4,140,700 -14.11(-6.03%)
Jan 30, 2020 230.42 234.51 229.40 233.97 1,188,441 +1.24(+0.53%)
Jan 29, 2020 233.00 236.07 232.48 232.73 1,519,910 -0.19(-0.08%)
Jan 28, 2020 229.29 233.95 227.16 232.92 1,305,434 +4.00(+1.75%)
Jan 27, 2020 226.99 230.34 224.74 228.92 1,935,094 -1.53(-0.66%)
Jan 24, 2020 232.14 234.05 229.10 230.45 1,670,300 -0.82(-0.35%)
Jan 23, 2020 241.50 242.40 228.50 231.27 3,278,148 -11.72(-4.82%)
Jan 22, 2020 243.47 245.71 242.85 242.99 1,297,867 +0.87(+0.36%)
Jan 21, 2020 238.66 243.31 238.47 242.12 845,801 +3.48(+1.46%)
Jan 17, 2020 239.81 239.97 238.02 238.64 1,357,800 +0.06(+0.03%)
Jan 16, 2020 238.39 239.50 235.57 238.58 708,167 +1.79(+0.76%)
Jan 15, 2020 236.00 237.92 235.13 236.79 955,280 +0.76(+0.32%)
Jan 14, 2020 233.95 236.54 233.11 236.03 1,232,273 +2.63(+1.13%)
Jan 13, 2020 233.48 234.81 232.54 233.40 1,113,910 +0.56(+0.24%)
Jan 10, 2020 235.69 236.00 232.34 232.84 1,155,200 -1.08(-0.46%)
Jan 09, 2020 232.92 235.65 232.08 233.92 1,379,226 +2.46(+1.06%)
Jan 08, 2020 234.00 234.00 229.84 231.46 1,439,784 -1.55(-0.67%)
Jan 07, 2020 234.25 235.80 232.15 233.01 873,827 -1.79(-0.76%)
Jan 06, 2020 230.95 235.06 230.01 234.80 1,081,424 +3.17(+1.37%)
Jan 03, 2020 228.50 232.50 228.32 231.63 997,800 -0.87(-0.37%)
Jan 02, 2020 230.00 233.75 229.89 232.50 1,378,952 -0.79(-0.34%)
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%)
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