Edwards Lifesciences (NY: EW )

96.98 +3.36 (+3.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 94.55 97.07 93.41 96.98 3,830,446 +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%)
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.