Skip to main content

Edwards Lifesciences (NY: EW )

95.56 +0.41 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 70.31 70.44 69.11 69.28 3,609,512 -0.68(-0.97%)
Sep 28, 2023 70.06 70.30 69.12 69.96 5,230,691 -0.15(-0.21%)
Sep 27, 2023 70.98 71.86 69.55 70.11 2,972,470 -0.26(-0.37%)
Sep 26, 2023 69.41 70.97 69.33 70.37 4,219,091 +0.91(+1.31%)
Sep 25, 2023 69.35 69.53 68.95 69.46 3,139,235 -0.20(-0.29%)
Sep 22, 2023 70.50 70.73 69.53 69.66 3,077,772 -0.52(-0.74%)
Sep 21, 2023 71.79 71.89 70.03 70.18 3,012,175 -1.77(-2.46%)
Sep 20, 2023 73.36 73.53 71.92 71.95 3,286,680 -1.07(-1.47%)
Sep 19, 2023 72.25 73.24 71.72 73.02 2,973,026 +0.08(+0.11%)
Sep 18, 2023 72.34 73.11 71.73 72.94 4,076,449 -0.26(-0.36%)
Sep 15, 2023 73.88 74.53 73.13 73.20 3,985,765 -0.82(-1.11%)
Sep 14, 2023 73.71 74.60 73.08 74.02 2,810,578 +0.85(+1.16%)
Sep 13, 2023 73.01 73.53 72.76 73.17 3,031,374 -0.20(-0.27%)
Sep 12, 2023 74.47 74.94 73.06 73.37 3,237,860 -1.50(-2.00%)
Sep 11, 2023 74.01 75.39 73.99 74.87 3,103,432 +0.80(+1.08%)
Sep 08, 2023 76.00 76.00 73.94 74.07 3,779,763 -2.02(-2.65%)
Sep 07, 2023 77.03 77.41 75.88 76.09 3,275,776 -0.87(-1.13%)
Sep 06, 2023 76.14 77.16 75.78 76.96 3,396,295 +0.99(+1.30%)
Sep 05, 2023 76.27 76.40 75.34 75.97 4,629,409 -0.41(-0.54%)
Sep 01, 2023 77.18 77.20 75.85 76.38 2,388,904 -0.09(-0.12%)
Aug 31, 2023 77.79 78.04 76.42 76.47 2,739,516 -1.35(-1.73%)
Aug 30, 2023 77.88 78.62 77.76 77.82 2,263,089 -0.01(-0.01%)
Aug 29, 2023 76.26 77.88 76.03 77.83 3,265,321 +1.80(+2.37%)
Aug 28, 2023 77.24 77.50 75.52 76.03 2,793,372 -0.14(-0.18%)
Aug 25, 2023 75.31 76.26 74.90 76.17 2,112,785 +1.16(+1.55%)
Aug 24, 2023 76.25 76.49 74.96 75.01 2,793,650 -0.89(-1.17%)
Aug 23, 2023 76.22 76.46 75.35 75.90 3,556,209 -0.07(-0.09%)
Aug 22, 2023 76.03 76.42 75.56 75.97 3,440,965 -0.36(-0.47%)
Aug 21, 2023 76.83 76.97 75.67 76.33 3,315,554 -0.25(-0.33%)
Aug 18, 2023 76.50 77.19 76.03 76.58 3,156,480 -0.25(-0.33%)
Aug 17, 2023 78.75 78.78 76.70 76.83 2,980,517 -1.96(-2.49%)
Aug 16, 2023 79.22 79.98 78.71 78.79 4,524,339 -1.07(-1.34%)
Aug 15, 2023 80.47 80.80 79.77 79.86 4,122,317 -0.67(-0.83%)
Aug 14, 2023 79.30 80.63 79.29 80.53 4,097,323 +1.12(+1.41%)
Aug 11, 2023 78.00 79.58 77.90 79.41 3,898,399 +1.13(+1.44%)
Aug 10, 2023 78.00 79.08 77.94 78.28 3,015,822 +0.31(+0.40%)
Aug 09, 2023 78.44 79.24 77.69 77.97 3,159,336 -0.62(-0.79%)
Aug 08, 2023 79.00 79.00 77.16 78.59 4,598,085 -1.25(-1.57%)
Aug 07, 2023 79.94 80.62 79.48 79.84 2,612,148 +0.29(+0.36%)
Aug 04, 2023 79.69 80.37 79.33 79.55 3,310,342 -0.45(-0.56%)
Aug 03, 2023 80.17 80.64 79.30 80.00 3,131,129 -0.38(-0.47%)
Aug 02, 2023 81.45 81.98 80.29 80.38 3,495,407 -1.67(-2.04%)
Aug 01, 2023 81.50 82.10 81.05 82.05 3,753,346 -0.02(-0.02%)
Jul 31, 2023 84.35 84.50 81.82 82.07 4,303,160 -1.67(-1.99%)
Jul 28, 2023 82.94 84.81 82.10 83.74 5,128,529 +1.07(+1.29%)
Jul 27, 2023 87.00 87.24 82.57 82.67 11,588,703 -8.96(-9.78%)
Jul 26, 2023 91.27 91.94 90.88 91.63 3,259,307 -0.05(-0.05%)
Jul 25, 2023 91.39 92.20 91.20 91.68 2,509,631 +0.28(+0.31%)
Jul 24, 2023 92.76 92.93 91.35 91.40 2,860,118 -1.17(-1.26%)
Jul 21, 2023 92.56 92.94 91.86 92.57 2,048,765 -0.08(-0.09%)
Jul 20, 2023 91.44 93.34 91.39 92.65 2,337,010 +1.03(+1.12%)
Jul 19, 2023 92.91 93.50 90.96 91.62 2,212,272 -0.37(-0.40%)
Jul 18, 2023 92.29 92.33 91.46 91.99 2,299,458 -0.66(-0.71%)
Jul 17, 2023 92.90 93.53 92.29 92.65 1,591,088 -0.73(-0.78%)
Jul 14, 2023 93.36 94.34 92.61 93.38 2,599,388 +0.29(+0.31%)
Jul 13, 2023 93.61 93.87 92.65 93.09 2,456,340 -0.01(-0.01%)
Jul 12, 2023 93.29 93.48 92.27 93.10 2,622,290 +0.66(+0.71%)
Jul 11, 2023 91.67 92.61 91.61 92.44 1,859,134 +0.80(+0.87%)
Jul 10, 2023 90.52 92.17 90.36 91.64 3,119,723 +1.38(+1.53%)
Jul 07, 2023 90.02 91.01 89.65 90.26 4,082,651 -0.20(-0.22%)
Jul 06, 2023 90.00 90.88 89.39 90.46 2,289,546 -0.50(-0.55%)
Jul 05, 2023 91.03 91.65 90.08 90.96 2,370,841 -0.53(-0.58%)
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.