MENU

Edwards Lifesciences (NY: EW )

96.03 +1.30 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 94.85 96.40 93.37 96.03 1,826,194 +1.30(+1.37%)
Jun 28, 2022 97.27 98.25 94.61 94.73 3,701,756 -2.08(-2.15%)
Jun 27, 2022 96.90 97.45 95.76 96.81 3,995,367 -0.17(-0.18%)
Jun 24, 2022 94.55 97.07 93.41 96.98 3,830,447 +3.36(+3.59%)
Jun 23, 2022 91.60 94.00 91.54 93.62 2,391,278 +2.83(+3.12%)
Jun 22, 2022 88.72 91.95 88.52 90.79 2,504,621 +1.45(+1.62%)
Jun 21, 2022 89.31 90.35 88.59 89.34 2,179,820 +1.55(+1.77%)
Jun 17, 2022 88.16 90.05 87.08 87.79 3,424,817 +0.06(+0.07%)
Jun 16, 2022 86.30 87.92 85.67 87.73 3,132,714 -1.05(-1.18%)
Jun 15, 2022 87.81 90.07 86.75 88.78 3,292,911 +2.28(+2.64%)
Jun 14, 2022 87.41 88.66 85.58 86.50 2,965,407 -2.05(-2.32%)
Jun 13, 2022 90.00 90.80 88.07 88.55 2,873,155 -4.45(-4.78%)
Jun 10, 2022 92.00 94.05 91.34 93.00 2,379,525 -0.64(-0.68%)
Jun 09, 2022 95.55 96.36 93.60 93.64 2,687,382 -2.65(-2.75%)
Jun 08, 2022 96.68 97.54 95.85 96.29 1,996,724 -0.96(-0.99%)
Jun 07, 2022 96.13 97.43 95.41 97.25 1,485,550 +0.84(+0.87%)
Jun 06, 2022 98.13 98.82 95.97 96.41 2,986,141 -0.32(-0.33%)
Jun 03, 2022 100.00 100.21 96.38 96.73 2,462,679 -4.48(-4.43%)
Jun 02, 2022 97.38 101.34 96.28 101.21 1,601,489 +3.87(+3.98%)
Jun 01, 2022 101.16 101.41 96.37 97.34 2,026,636 -3.51(-3.48%)
May 31, 2022 100.06 101.69 98.70 100.85 5,809,590 -0.27(-0.27%)
May 27, 2022 99.71 101.29 99.21 101.12 2,445,374 +2.55(+2.59%)
May 26, 2022 97.00 99.33 96.03 98.57 2,994,973 +1.72(+1.78%)
May 25, 2022 94.21 97.20 93.60 96.85 3,832,909 +2.31(+2.44%)
May 24, 2022 95.52 95.80 92.95 94.54 3,043,394 -1.59(-1.65%)
May 23, 2022 95.50 96.82 94.22 96.13 2,620,034 +1.81(+1.92%)
May 20, 2022 95.53 95.97 91.94 94.32 2,956,632 -0.05(-0.05%)
May 19, 2022 92.88 95.22 92.60 94.37 2,407,047 +0.96(+1.03%)
May 18, 2022 96.09 96.25 93.01 93.41 2,155,669 -3.98(-4.09%)
May 17, 2022 97.50 98.13 96.37 97.39 2,269,593 +1.46(+1.52%)
May 16, 2022 96.85 97.91 95.75 95.93 2,385,156 -1.62(-1.66%)
May 13, 2022 95.10 98.10 95.00 97.55 2,569,677 +4.11(+4.40%)
May 12, 2022 92.00 94.60 91.52 93.44 3,753,631 +0.17(+0.18%)
May 11, 2022 94.54 96.85 92.96 93.27 3,435,066 -1.56(-1.65%)
May 10, 2022 96.20 97.37 92.79 94.83 3,035,777 +0.14(+0.15%)
May 09, 2022 98.71 99.01 93.86 94.69 4,042,992 -5.83(-5.80%)
May 06, 2022 102.41 102.81 99.50 100.52 4,024,240 -2.84(-2.75%)
May 05, 2022 107.89 108.69 102.09 103.36 2,718,077 -5.29(-4.87%)
May 04, 2022 105.91 109.19 103.62 108.65 3,081,261 +2.72(+2.57%)
May 03, 2022 105.58 106.78 105.13 105.93 3,027,438 +1.10(+1.05%)
May 02, 2022 105.72 106.78 102.56 104.83 3,635,101 -0.95(-0.90%)
Apr 29, 2022 108.67 110.09 105.39 105.78 3,287,446 -3.99(-3.63%)
Apr 28, 2022 110.16 110.79 107.20 109.77 3,281,485 -0.03(-0.03%)
Apr 27, 2022 114.00 115.69 109.67 109.80 6,484,108 -6.47(-5.56%)
Apr 26, 2022 118.67 119.89 116.01 116.27 3,478,588 -3.53(-2.95%)
Apr 25, 2022 118.00 119.90 116.64 119.80 2,830,295 +1.42(+1.20%)
Apr 22, 2022 124.01 124.19 118.08 118.38 3,237,067 -7.23(-5.76%)
Apr 21, 2022 129.07 125.44 125.61 3,814,345 -2.66(-2.07%)
Apr 20, 2022 125.08 129.33 124.72 128.27 3,256,722 +3.75(+3.01%)
Apr 19, 2022 119.43 124.93 119.43 124.52 3,020,607 +5.24(+4.39%)
Apr 18, 2022 119.93 120.73 118.56 119.28 1,541,206 -0.74(-0.62%)
Apr 14, 2022 122.28 122.50 119.59 120.02 2,361,310 -1.89(-1.55%)
Apr 13, 2022 121.33 122.32 119.91 121.91 1,674,074 +1.07(+0.89%)
Apr 12, 2022 122.29 123.98 120.06 120.84 1,970,337 -0.66(-0.54%)
Apr 11, 2022 122.96 123.40 119.74 121.50 2,501,112 -2.42(-1.95%)
Apr 08, 2022 123.07 125.11 122.36 123.92 2,829,463 +0.18(+0.15%)
Apr 07, 2022 120.30 124.30 119.67 123.74 2,980,759 +3.38(+2.81%)
Apr 06, 2022 119.31 120.69 117.15 120.36 2,049,203 +0.14(+0.12%)
Apr 05, 2022 120.09 122.32 119.56 120.22 2,225,959 -0.06(-0.05%)
Apr 04, 2022 122.20 123.20 118.84 120.28 2,310,341 -2.79(-2.27%)
Apr 01, 2022 119.50 123.57 118.75 123.07 4,770,541 +5.35(+4.54%)
Mar 31, 2022 118.00 120.43 117.30 117.72 3,721,682 +0.63(+0.54%)
Mar 30, 2022 116.45 118.42 116.05 117.09 2,099,084 +0.34(+0.29%)
Mar 29, 2022 115.31 116.78 114.94 116.75 2,264,132 +2.62(+2.30%)
Mar 28, 2022 112.49 114.16 111.50 114.13 1,926,691 +1.76(+1.57%)
Mar 25, 2022 110.31 112.45 109.83 112.37 1,689,901 +2.91(+2.66%)
Mar 24, 2022 108.52 109.50 107.17 109.46 1,833,010 +2.26(+2.11%)
Mar 23, 2022 110.39 111.60 106.78 107.20 2,827,530 -5.75(-5.09%)
Mar 22, 2022 110.25 113.50 109.27 112.95 3,017,976 +1.40(+1.26%)
Mar 21, 2022 112.00 113.42 110.48 111.55 1,683,160 -1.22(-1.08%)
Mar 18, 2022 113.01 113.23 111.08 112.77 3,975,561 +0.23(+0.20%)
Mar 17, 2022 109.12 112.61 109.05 112.54 1,952,117 +2.75(+2.50%)
Mar 16, 2022 108.42 109.84 106.62 109.79 2,144,544 +3.64(+3.43%)
Mar 15, 2022 104.71 106.22 103.83 106.15 2,251,135 +3.90(+3.81%)
Mar 14, 2022 104.21 105.15 100.97 102.25 2,391,311 -1.20(-1.16%)
Mar 11, 2022 106.81 106.98 103.40 103.45 2,030,440 -2.25(-2.13%)
Mar 10, 2022 104.09 106.00 104.07 105.70 2,091,435 -0.21(-0.20%)
Mar 09, 2022 104.91 106.38 103.23 105.91 3,319,490 +3.91(+3.83%)
Mar 08, 2022 107.60 107.77 101.84 102.00 3,553,220 -6.35(-5.86%)
Mar 07, 2022 110.33 110.81 107.22 108.35 1,887,526 -2.29(-2.07%)
Mar 04, 2022 111.36 111.46 108.47 110.64 2,280,422 -1.34(-1.20%)
Mar 03, 2022 112.31 113.40 110.32 111.98 2,405,378 +0.60(+0.54%)
Mar 02, 2022 112.51 112.82 110.83 111.38 2,486,513 -0.23(-0.21%)
Mar 01, 2022 112.35 112.97 110.55 111.61 2,001,303 -0.76(-0.68%)
Feb 28, 2022 111.07 113.14 110.29 112.37 3,072,360 -0.66(-0.58%)
Feb 25, 2022 109.58 113.11 109.26 113.03 2,157,273 +3.39(+3.09%)
Feb 24, 2022 103.26 110.04 102.57 109.64 3,112,023 +4.31(+4.09%)
Feb 23, 2022 106.46 107.60 105.06 105.33 2,234,997 -0.61(-0.58%)
Feb 22, 2022 104.99 107.27 104.81 105.94 2,074,626 +0.32(+0.30%)
Feb 18, 2022 105.62 0 -1.26(-1.18%)
Feb 17, 2022 109.64 109.80 106.70 106.88 2,268,960 -3.78(-3.42%)
Feb 16, 2022 110.21 111.11 108.50 110.66 2,823,741 -0.27(-0.24%)
Feb 15, 2022 108.55 110.97 108.55 110.93 3,034,684 +3.20(+2.97%)
Feb 14, 2022 108.34 109.48 106.42 107.73 2,405,129 -1.27(-1.17%)
Feb 11, 2022 110.80 112.00 108.82 109.00 2,797,335 -1.64(-1.48%)
Feb 10, 2022 110.16 112.77 110.06 110.64 2,338,180 -1.95(-1.73%)
Feb 09, 2022 113.04 114.12 111.96 112.59 3,025,542 +1.17(+1.05%)
Feb 08, 2022 110.35 111.81 108.83 111.42 3,798,255 +0.29(+0.26%)
Feb 07, 2022 111.60 113.34 110.61 111.13 1,833,460 -1.05(-0.94%)
Feb 04, 2022 110.60 113.21 110.26 112.18 2,303,684 +0.59(+0.53%)
Feb 03, 2022 110.80 111.59 2,655,254 -1.25(-1.11%)
Feb 02, 2022 111.79 112.99 109.77 112.84 3,385,274 +4.47(+4.12%)
Feb 01, 2022 109.59 110.54 107.02 108.37 3,723,960 -0.83(-0.76%)
Jan 31, 2022 105.32 109.41 109.20 3,398,334 +4.33(+4.13%)
Jan 28, 2022 102.37 105.02 96.39 104.87 3,828,613 +2.91(+2.85%)
Jan 27, 2022 100.00 106.04 99.62 101.96 6,875,987 -6.67(-6.14%)
Jan 26, 2022 111.05 112.16 107.42 108.63 3,138,175 -0.86(-0.79%)
Jan 25, 2022 107.94 111.12 106.53 109.49 3,211,910 -1.11(-1.00%)
Jan 24, 2022 110.30 110.75 105.14 110.60 4,692,008 -2.05(-1.82%)
Jan 21, 2022 115.52 115.55 112.25 112.65 3,145,015 -2.91(-2.52%)
Jan 20, 2022 117.20 119.56 115.34 115.56 1,825,502 -0.60(-0.52%)
Jan 19, 2022 116.25 118.14 115.97 116.16 2,245,348 +0.33(+0.28%)
Jan 18, 2022 115.00 116.52 114.17 115.83 2,601,158 -2.43(-2.05%)
Jan 14, 2022 118.26 0 -2.20(-1.83%)
Jan 13, 2022 122.57 122.90 120.05 120.46 1,695,976 -1.80(-1.47%)
Jan 12, 2022 121.19 123.77 121.19 122.26 2,006,924 +0.32(+0.26%)
Jan 11, 2022 120.60 122.19 118.54 121.94 2,389,409 +1.82(+1.52%)
Jan 10, 2022 120.53 121.22 117.72 120.12 2,652,568 -2.18(-1.78%)
Jan 07, 2022 122.16 123.81 121.02 122.30 2,172,096 -0.93(-0.75%)
Jan 06, 2022 124.35 125.40 122.97 123.23 2,602,105 -0.69(-0.56%)
Jan 05, 2022 127.55 128.36 123.92 123.92 2,201,752 -3.97(-3.10%)
Jan 04, 2022 128.37 129.53 126.94 127.89 2,051,251 -0.45(-0.35%)
Jan 03, 2022 129.07 129.51 126.43 128.34 1,765,642 -1.21(-0.93%)
Dec 31, 2021 130.31 130.94 129.27 129.55 1,193,704 -1.13(-0.86%)
Dec 30, 2021 130.82 131.73 130.39 130.68 1,112,448 +0.04(+0.03%)
Dec 29, 2021 129.67 131.19 129.60 130.64 1,138,121 +1.29(+1.00%)
Dec 28, 2021 130.83 130.90 128.98 129.35 1,298,079 -1.23(-0.94%)
Dec 27, 2021 129.07 130.60 128.18 130.58 1,254,012 +2.01(+1.56%)
Dec 23, 2021 128.00 129.12 127.65 128.57 1,732,183 +0.74(+0.58%)
Dec 22, 2021 124.20 128.02 124.20 127.83 2,185,299 +3.43(+2.76%)
Dec 21, 2021 121.07 124.56 120.87 124.40 2,223,551 +4.37(+3.64%)
Dec 20, 2021 120.44 120.96 117.88 120.03 3,264,276 -2.09(-1.71%)
Dec 17, 2021 121.24 123.56 120.42 122.12 6,494,154 +2.55(+2.13%)
Dec 16, 2021 120.63 122.50 118.88 119.57 2,866,418 -0.34(-0.28%)
Dec 15, 2021 118.78 120.39 117.06 119.91 2,530,574 +3.01(+2.57%)
Dec 14, 2021 119.49 119.49 115.74 116.90 2,275,276 -3.84(-3.18%)
Dec 13, 2021 121.83 122.03 120.27 120.74 1,758,296 -1.10(-0.90%)
Dec 10, 2021 121.49 122.34 120.55 121.84 2,227,625 +1.50(+1.25%)
Dec 09, 2021 120.00 121.92 119.49 120.34 2,841,219 +0.88(+0.74%)
Dec 08, 2021 116.04 119.62 115.70 119.46 3,369,069 +3.94(+3.41%)
Dec 07, 2021 113.77 116.43 113.37 115.52 2,727,062 +3.56(+3.18%)
Dec 06, 2021 110.50 113.10 108.79 111.96 2,643,556 +3.48(+3.21%)
Dec 03, 2021 110.69 111.44 107.15 108.48 3,146,847 -1.34(-1.22%)
Dec 02, 2021 107.63 110.30 107.12 109.82 2,527,306 +2.39(+2.22%)
Dec 01, 2021 108.41 109.95 107.26 107.43 3,497,935 +0.12(+0.11%)
Nov 30, 2021 110.06 111.56 107.12 107.31 6,271,405 -3.40(-3.07%)
Nov 29, 2021 110.58 112.88 110.20 110.71 3,790,653 +1.19(+1.09%)
Nov 26, 2021 114.14 114.86 109.25 109.52 2,249,371 -4.97(-4.34%)
Nov 24, 2021 112.23 114.87 112.23 114.49 2,147,897 +1.86(+1.65%)
Nov 23, 2021 114.14 115.00 111.30 112.63 2,391,759 -2.21(-1.92%)
Nov 22, 2021 117.39 117.75 114.79 114.84 1,848,274 -2.19(-1.87%)
Nov 19, 2021 117.62 117.81 116.01 117.03 2,438,321 +0.00(+0.00%)
Nov 18, 2021 118.88 117.21 116.92 117.03 1,741,524 -1.32(-1.12%)
Nov 17, 2021 119.08 119.50 117.24 118.35 2,062,289 -0.69(-0.58%)
Nov 16, 2021 116.81 119.54 116.13 119.04 2,184,149 +2.35(+2.01%)
Nov 15, 2021 116.35 117.14 115.61 116.69 1,704,011 +0.69(+0.59%)
Nov 12, 2021 114.89 116.53 114.61 116.00 1,772,068 +1.69(+1.48%)
Nov 11, 2021 119.00 119.16 114.04 114.31 2,471,186 -4.46(-3.76%)
Nov 10, 2021 119.79 118.38 118.77 1,665,313 -1.27(-1.06%)
Nov 09, 2021 119.23 120.49 118.92 120.04 1,553,410 +0.50(+0.42%)
Nov 08, 2021 119.40 119.80 118.54 119.54 1,449,769 +0.89(+0.75%)
Nov 05, 2021 116.63 119.09 116.40 118.65 2,214,641 +1.28(+1.09%)
Nov 04, 2021 117.73 118.32 116.53 117.37 1,724,219 +0.12(+0.10%)
Nov 03, 2021 117.10 117.86 115.35 117.25 2,166,895 +0.31(+0.27%)
Nov 02, 2021 115.89 117.25 114.90 116.94 2,822,534 +1.38(+1.19%)
Nov 01, 2021 120.41 119.75 115.24 115.56 3,219,729 -4.26(-3.56%)
Oct 29, 2021 115.77 120.11 114.38 119.82 3,340,898 +3.31(+2.84%)
Oct 28, 2021 110.00 116.84 110.00 116.51 4,374,004 +0.44(+0.38%)
Oct 27, 2021 116.60 116.90 114.69 116.07 1,785,508 -0.92(-0.79%)
Oct 26, 2021 117.70 116.99 1,662,492 -0.31(-0.26%)
Oct 25, 2021 116.93 118.07 115.59 117.30 1,876,895 +0.71(+0.61%)
Oct 22, 2021 115.93 116.97 115.51 116.59 1,963,340 +0.85(+0.73%)
Oct 21, 2021 115.54 116.08 114.75 115.74 1,764,555 +0.14(+0.12%)
Oct 20, 2021 115.75 116.26 114.34 115.60 2,026,786 +0.60(+0.52%)
Oct 19, 2021 112.05 115.69 111.94 115.00 2,154,330 +3.91(+3.52%)
Oct 18, 2021 110.91 111.53 109.64 111.09 1,814,210 -1.07(-0.95%)
Oct 15, 2021 111.96 112.49 111.54 112.16 1,666,932 +0.59(+0.53%)
Oct 14, 2021 111.08 113.00 110.69 111.57 1,656,049 +2.47(+2.26%)
Oct 13, 2021 109.32 110.61 109.02 109.10 2,151,567 +0.29(+0.27%)
Oct 12, 2021 109.33 109.85 108.18 108.81 1,534,078 +0.32(+0.29%)
Oct 11, 2021 108.00 109.36 107.70 108.49 1,762,855 -0.24(-0.22%)
Oct 08, 2021 110.91 111.18 108.62 108.73 1,962,397 -2.16(-1.95%)
Oct 07, 2021 110.77 112.52 110.71 110.89 2,289,597 +1.41(+1.29%)
Oct 06, 2021 107.91 109.60 107.54 109.48 2,250,765 +0.65(+0.60%)
Oct 05, 2021 106.96 110.58 106.83 108.83 2,851,789 +2.46(+2.31%)
Oct 04, 2021 111.72 111.96 105.66 106.37 5,127,855 -5.91(-5.26%)
Oct 01, 2021 113.32 113.58 110.64 112.28 4,396,123 -0.93(-0.82%)
Sep 30, 2021 114.00 115.48 113.20 113.21 2,987,263 -0.31(-0.27%)
Sep 29, 2021 114.23 115.40 113.29 113.52 2,934,387 -0.34(-0.30%)
Sep 28, 2021 115.71 115.79 112.96 113.86 2,423,021 -3.21(-2.74%)
Sep 27, 2021 119.31 119.83 115.76 117.07 1,804,737 -3.00(-2.50%)
Sep 24, 2021 120.46 120.90 119.10 120.07 1,672,538 -0.95(-0.78%)
Sep 23, 2021 120.36 121.78 119.65 121.02 1,518,361 +1.36(+1.14%)
Sep 22, 2021 118.64 120.41 118.03 119.66 1,579,192 +1.16(+0.98%)
Sep 21, 2021 118.95 120.15 118.42 118.50 1,360,245 +0.51(+0.43%)
Sep 20, 2021 118.17 118.92 116.36 117.99 2,448,393 -1.43(-1.20%)
Sep 17, 2021 116.85 119.67 120.69 119.42 3,695,328 -1.27(-1.05%)
Sep 16, 2021 121.48 121.60 119.52 120.69 1,906,637 -0.33(-0.27%)
Sep 15, 2021 120.63 121.89 119.93 121.02 1,864,578 +0.08(+0.07%)
Sep 14, 2021 120.45 121.33 119.41 120.94 1,589,705 +1.59(+1.33%)
Sep 13, 2021 121.58 121.80 117.85 119.35 1,537,938 -1.54(-1.27%)
Sep 10, 2021 122.59 123.00 120.58 120.89 1,873,889 -1.19(-0.97%)
Sep 09, 2021 122.88 123.00 121.86 122.08 1,553,866 -0.67(-0.55%)
Sep 08, 2021 121.26 123.27 120.91 122.75 1,678,016 +0.76(+0.62%)
Sep 07, 2021 120.82 122.12 119.70 121.99 1,907,183 +0.92(+0.76%)
Sep 03, 2021 120.26 121.37 119.94 121.07 1,280,965 +0.46(+0.38%)
Sep 02, 2021 120.00 120.94 119.70 120.61 1,913,021 +1.18(+0.99%)
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