Edwards Lifesciences (NY: EW )

95.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,652,618 -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 2,275,203 -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 3,790,654 +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%)
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.