Indicators

Edwards Lifesciences (NY: EW )

86.43 -1.58 (-1.80%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	74.97	76.85	74.96	76.70	6,323,728	+0.64(+0.84%)
Jan 30, 2023	76.48	77.61	75.89	76.06	3,418,493	-2.08(-2.66%)
Jan 27, 2023	78.38	78.84	77.81	78.14	2,623,157	-0.07(-0.09%)
Jan 26, 2023	78.50	78.55	77.29	78.21	2,360,360	+0.52(+0.67%)
Jan 25, 2023	76.13	77.74	75.56	77.69	2,593,205	+0.58(+0.75%)
Jan 24, 2023	79.47	80.11	77.03	77.11	2,434,857	-2.95(-3.68%)
Jan 23, 2023	79.34	80.78	78.98	80.06	2,349,764	+0.77(+0.97%)
Jan 20, 2023	78.91	79.44	77.69	79.29	2,887,600	+0.82(+1.04%)
Jan 19, 2023	77.87	78.92	77.31	78.47	3,005,600	+0.16(+0.20%)
Jan 18, 2023	79.00	79.45	78.15	78.31	2,929,483	-0.55(-0.70%)
Jan 17, 2023	78.00	78.99	77.50	78.86	3,689,231	+0.55(+0.70%)
Jan 13, 2023	77.44	78.42	77.44	78.31	2,031,959	+0.56(+0.72%)
Jan 12, 2023	78.17	78.49	76.78	77.75	2,815,334	+0.04(+0.05%)
Jan 11, 2023	78.11	78.50	76.69	77.71	4,227,845	+0.69(+0.90%)
Jan 10, 2023	76.34	77.55	76.09	77.02	3,267,525	+0.67(+0.88%)
Jan 09, 2023	77.50	78.26	76.33	76.35	3,316,497	-0.66(-0.86%)
Jan 06, 2023	75.87	77.13	74.25	77.01	3,610,360	+1.83(+2.43%)
Jan 05, 2023	76.10	76.48	75.03	75.18	2,691,893	-1.29(-1.69%)
Jan 04, 2023	75.13	76.55	74.52	76.47	3,071,054	+2.20(+2.96%)

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.