Skip to main content

Edwards Lifesciences (NY: EW )

95.56 +0.41 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 115.31 116.80 114.94 116.75 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 3,798,260 +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 2,652,618 -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%)
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.