Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edwards Lifesciences (NY: EW )

67.01 -1.62 (-2.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 168.78 171.94 168.21 170.70 1,331,700 +0.68(+0.40%)
May 30, 2019 167.49 170.19 167.09 170.02 747,621 +2.80(+1.67%)
May 29, 2019 167.95 168.51 165.69 167.22 1,263,246 -2.06(-1.22%)
May 28, 2019 169.38 171.44 168.68 169.28 1,404,099 -0.10(-0.06%)
May 24, 2019 170.95 172.54 169.21 169.38 1,057,200 -0.59(-0.35%)
May 23, 2019 172.98 172.99 168.80 169.97 1,073,498 -2.69(-1.56%)
May 22, 2019 171.19 173.95 171.00 172.66 1,076,528 +0.66(+0.38%)
May 21, 2019 174.45 176.00 171.79 172.00 1,224,765 -0.78(-0.45%)
May 20, 2019 172.10 173.94 170.97 172.78 1,172,575 -0.34(-0.20%)
May 17, 2019 175.06 176.40 172.43 173.12 1,088,200 -4.02(-2.27%)
May 16, 2019 177.92 179.17 176.95 177.14 926,866 -0.11(-0.06%)
May 15, 2019 177.92 179.16 176.88 177.25 1,234,298 -1.64(-0.92%)
May 14, 2019 178.13 180.62 177.71 178.89 708,635 +0.72(+0.40%)
May 13, 2019 178.27 179.79 177.28 178.17 869,139 -2.93(-1.62%)
May 10, 2019 180.60 181.68 176.01 181.10 857,500 -0.24(-0.13%)
May 09, 2019 177.13 181.92 177.07 181.34 1,166,638 +3.57(+2.01%)
May 08, 2019 178.54 179.24 176.87 177.77 921,578 -0.56(-0.31%)
May 07, 2019 181.95 183.20 177.12 178.33 972,355 -4.66(-2.55%)
May 06, 2019 176.17 183.50 174.82 182.99 1,066,558 +1.48(+0.82%)
May 03, 2019 180.00 182.49 179.85 181.51 996,700 +2.85(+1.60%)
May 02, 2019 175.93 178.66 174.83 178.66 1,029,214 +3.27(+1.86%)
May 01, 2019 176.34 177.89 174.72 175.39 920,626 -0.68(-0.39%)
Apr 30, 2019 173.82 177.04 173.64 176.07 907,291 +1.74(+1.00%)
Apr 29, 2019 174.26 176.25 173.14 174.33 1,367,439 -1.79(-1.02%)
Apr 26, 2019 175.36 177.06 174.04 176.12 1,284,700 -1.10(-0.62%)
Apr 25, 2019 178.42 179.86 174.81 177.22 1,434,494 -0.51(-0.29%)
Apr 24, 2019 178.89 181.00 173.00 177.73 2,400,411 -3.25(-1.80%)
Apr 23, 2019 178.07 182.18 177.27 180.98 1,578,426 +2.71(+1.52%)
Apr 22, 2019 176.08 180.51 175.69 178.27 1,261,193 +1.01(+0.57%)
Apr 18, 2019 178.01 180.00 172.14 177.26 2,674,800 -0.23(-0.13%)
Apr 17, 2019 190.66 191.00 176.36 177.49 2,803,504 -12.90(-6.78%)
Apr 16, 2019 190.87 191.54 188.52 190.39 1,626,731 +1.16(+0.61%)
Apr 15, 2019 192.00 192.99 189.14 189.23 807,878 -2.48(-1.29%)
Apr 12, 2019 190.50 192.52 190.30 191.71 1,048,400 +1.35(+0.71%)
Apr 11, 2019 189.90 190.51 186.89 190.36 835,658 +1.53(+0.81%)
Apr 10, 2019 189.68 190.21 188.20 188.83 1,085,998 -1.13(-0.59%)
Apr 09, 2019 188.23 190.45 188.22 189.96 914,085 +1.43(+0.76%)
Apr 08, 2019 188.07 188.65 185.79 188.53 898,918 +0.22(+0.12%)
Apr 05, 2019 189.31 190.65 188.19 188.31 861,300 -0.99(-0.52%)
Apr 04, 2019 191.26 191.66 188.00 189.30 837,216 -1.41(-0.74%)
Apr 03, 2019 190.83 191.75 189.87 190.71 1,374,087 +0.71(+0.37%)
Apr 02, 2019 189.90 190.80 188.52 190.00 1,056,092 +0.00(+0.00%)
Apr 01, 2019 192.56 193.96 189.58 190.00 1,368,970 -1.33(-0.70%)
Mar 29, 2019 189.66 191.58 188.78 191.33 749,000 +2.57(+1.36%)
Mar 28, 2019 188.37 189.35 186.68 188.76 550,859 +1.21(+0.65%)
Mar 27, 2019 190.53 190.84 185.88 187.55 744,907 -2.73(-1.43%)
Mar 26, 2019 190.67 191.56 189.13 190.28 901,004 +0.88(+0.46%)
Mar 25, 2019 188.05 189.79 186.99 189.40 859,960 +0.41(+0.22%)
Mar 22, 2019 192.15 192.93 188.59 188.99 1,060,000 -3.16(-1.64%)
Mar 21, 2019 188.01 193.04 187.56 192.15 859,518 +3.24(+1.72%)
Mar 20, 2019 188.23 191.20 188.07 188.91 1,061,090 -0.45(-0.24%)
Mar 19, 2019 192.12 192.75 187.60 189.36 2,509,220 -1.53(-0.80%)
Mar 18, 2019 194.48 197.86 189.90 190.89 4,765,562 +11.14(+6.20%)
Mar 15, 2019 179.19 181.43 178.38 179.75 2,537,300 +1.73(+0.97%)
Mar 14, 2019 178.05 178.38 175.84 178.02 1,827,613 +0.11(+0.06%)
Mar 13, 2019 175.73 178.69 175.50 177.91 2,500,766 +2.47(+1.41%)
Mar 12, 2019 173.43 175.60 171.74 175.44 1,471,450 +1.88(+1.08%)
Mar 11, 2019 170.17 173.82 169.58 173.56 1,529,454 +4.30(+2.54%)
Mar 08, 2019 170.53 170.53 166.37 169.26 1,043,100 -1.70(-0.99%)
Mar 07, 2019 171.10 172.25 170.30 170.96 870,551 -0.66(-0.38%)
Mar 06, 2019 172.93 173.00 169.74 171.62 988,630 -0.96(-0.56%)
Mar 05, 2019 171.12 173.00 170.21 172.58 933,441 +1.37(+0.80%)
Mar 04, 2019 174.45 175.23 169.33 171.21 1,645,533 -2.50(-1.44%)
Mar 01, 2019 170.82 174.74 170.14 173.71 1,282,300 +4.42(+2.61%)
Feb 28, 2019 168.59 171.57 168.17 169.29 1,409,648 +0.70(+0.42%)
Feb 27, 2019 167.22 169.48 167.14 168.59 686,183 +0.46(+0.27%)
Feb 26, 2019 169.74 170.38 167.23 168.13 1,429,043 -2.31(-1.36%)
Feb 25, 2019 172.75 173.51 169.38 170.44 1,529,767 -2.07(-1.20%)
Feb 22, 2019 173.56 175.07 172.04 172.51 1,431,700 -1.43(-0.82%)
Feb 21, 2019 176.34 176.47 172.71 173.94 1,469,718 -2.74(-1.55%)
Feb 20, 2019 177.92 178.12 176.00 176.68 921,473 -0.35(-0.20%)
Feb 19, 2019 177.80 178.68 176.44 177.03 725,226 -0.75(-0.42%)
Feb 15, 2019 177.89 178.62 176.30 177.78 857,300 +1.66(+0.94%)
Feb 14, 2019 176.30 177.22 175.35 176.12 481,245 -0.11(-0.06%)
Feb 13, 2019 177.88 178.03 174.18 176.23 770,021 -1.36(-0.77%)
Feb 12, 2019 174.25 178.39 173.32 177.59 1,350,055 +4.28(+2.47%)
Feb 11, 2019 172.11 174.76 172.11 173.31 932,301 +1.38(+0.80%)
Feb 08, 2019 168.54 171.96 168.03 171.93 902,700 +1.68(+0.99%)
Feb 07, 2019 169.37 170.99 168.18 170.25 853,656 -0.33(-0.19%)
Feb 06, 2019 169.83 171.32 167.82 170.58 1,001,811 +0.47(+0.28%)
Feb 05, 2019 171.68 172.72 169.84 170.11 1,208,906 -1.20(-0.70%)
Feb 04, 2019 169.10 171.63 166.15 171.31 1,360,521 +2.61(+1.55%)
Feb 01, 2019 167.54 171.48 163.08 168.70 2,208,600 -1.72(-1.01%)
Jan 31, 2019 168.23 172.10 167.09 170.42 1,444,897 +1.68(+1.00%)
Jan 30, 2019 166.43 169.29 166.13 168.74 906,457 +2.62(+1.58%)
Jan 29, 2019 168.10 168.30 165.94 166.12 1,017,729 -2.22(-1.32%)
Jan 28, 2019 168.61 170.06 167.43 168.34 1,074,119 -2.30(-1.35%)
Jan 25, 2019 170.76 170.90 169.26 170.64 1,151,000 +1.44(+0.85%)
Jan 24, 2019 167.59 170.10 167.28 169.20 1,141,129 +1.53(+0.91%)
Jan 23, 2019 168.96 169.73 165.75 167.67 1,573,052 -0.62(-0.37%)
Jan 22, 2019 167.58 168.40 166.10 168.29 1,476,606 -0.12(-0.07%)
Jan 18, 2019 163.00 168.53 162.81 168.41 2,305,400 +9.30(+5.85%)
Jan 17, 2019 156.84 160.42 156.01 159.11 1,594,092 +2.47(+1.58%)
Jan 16, 2019 162.03 162.88 156.00 156.64 1,978,589 -5.45(-3.36%)
Jan 15, 2019 155.10 162.77 155.00 162.09 2,635,089 +12.60(+8.43%)
Jan 14, 2019 151.11 151.94 149.40 149.49 1,323,216 -3.31(-2.17%)
Jan 11, 2019 154.38 154.50 151.22 152.80 1,011,200 -2.31(-1.49%)
Jan 10, 2019 153.86 155.71 152.77 155.11 924,639 +0.76(+0.49%)
Jan 09, 2019 153.81 157.33 153.72 154.35 1,008,008 +1.74(+1.14%)
Jan 08, 2019 151.45 153.11 148.79 152.61 944,996 +2.87(+1.92%)
Jan 07, 2019 148.15 151.56 148.15 149.74 1,330,972 +1.02(+0.69%)
Jan 04, 2019 145.33 149.36 145.12 148.72 1,260,700 +5.06(+3.52%)
Jan 03, 2019 147.57 148.09 140.86 143.66 1,484,642 -5.58(-3.74%)
Jan 02, 2019 151.91 152.89 147.84 149.24 1,020,053 -3.93(-2.57%)
Dec 31, 2018 151.35 154.08 151.35 153.17 774,900 +2.76(+1.83%)
Dec 28, 2018 151.57 152.43 148.88 150.41 846,300 +0.40(+0.27%)
Dec 27, 2018 145.91 150.02 144.39 150.01 1,721,885 +2.02(+1.36%)
Dec 26, 2018 140.62 148.10 140.51 147.99 1,397,613 +8.07(+5.77%)
Dec 24, 2018 143.32 144.09 139.64 139.92 845,600 -4.29(-2.97%)
Dec 21, 2018 148.54 149.99 143.86 144.21 2,250,200 -4.33(-2.92%)
Dec 20, 2018 153.45 154.28 146.32 148.54 1,441,621 -5.11(-3.33%)
Dec 19, 2018 156.17 159.03 151.67 153.65 1,205,967 -2.41(-1.54%)
Dec 18, 2018 158.19 158.23 154.50 156.06 1,083,334 +1.04(+0.67%)
Dec 17, 2018 158.52 158.82 153.93 155.02 980,979 -5.11(-3.19%)
Dec 14, 2018 162.66 163.52 159.52 160.13 964,000 -3.81(-2.32%)
Dec 13, 2018 164.31 165.28 161.90 163.94 951,664 +0.80(+0.49%)
Dec 12, 2018 164.99 167.19 163.02 163.14 1,229,294 -0.05(-0.03%)
Dec 11, 2018 163.72 165.78 161.14 163.19 1,058,865 +1.27(+0.78%)
Dec 10, 2018 157.20 162.51 156.59 161.92 1,121,333 +4.71(+3.00%)
Dec 07, 2018 161.97 162.61 155.91 157.21 1,160,200 -6.12(-3.75%)
Dec 06, 2018 157.01 163.41 155.02 163.33 2,446,012 +5.98(+3.80%)
Dec 04, 2018 163.50 164.25 156.74 157.35 1,643,800 -6.09(-3.73%)
Dec 03, 2018 164.07 165.31 162.02 163.44 1,439,488 +1.43(+0.88%)
Nov 30, 2018 163.53 163.80 160.33 162.01 1,794,500 -0.79(-0.49%)
Nov 29, 2018 160.67 163.36 159.55 162.80 1,259,150 +1.75(+1.09%)
Nov 28, 2018 155.38 161.33 154.56 161.05 1,655,267 +6.53(+4.23%)
Nov 27, 2018 151.59 155.76 150.57 154.52 1,287,475 +1.87(+1.23%)
Nov 26, 2018 149.25 152.96 148.18 152.65 1,156,957 +4.45(+3.00%)
Nov 23, 2018 147.58 149.68 147.28 148.20 449,000 -0.02(-0.01%)
Nov 21, 2018 148.22 148.22 148.22 0 -1.37(-0.92%)
Nov 20, 2018 148.57 153.60 147.52 149.59 2,091,597 -0.29(-0.19%)
Nov 19, 2018 155.50 155.52 149.64 149.88 1,633,179 -5.83(-3.74%)
Nov 16, 2018 151.93 157.32 150.83 155.71 1,411,300 +2.59(+1.69%)
Nov 15, 2018 147.96 154.03 147.96 153.12 1,345,047 +4.47(+3.01%)
Nov 14, 2018 149.40 151.37 147.27 148.65 1,647,809 +0.41(+0.28%)
Nov 13, 2018 148.63 150.19 146.98 148.24 1,173,684 +0.44(+0.30%)
Nov 12, 2018 152.58 152.89 147.48 147.80 1,460,058 -5.38(-3.51%)
Nov 09, 2018 156.05 157.12 152.68 153.18 1,940,400 -3.97(-2.53%)
Nov 08, 2018 157.31 158.32 155.79 157.15 928,896 -0.71(-0.45%)
Nov 07, 2018 154.00 158.05 153.01 157.86 1,239,821 +5.13(+3.36%)
Nov 06, 2018 149.28 152.85 149.28 152.73 922,766 +2.98(+1.99%)
Nov 05, 2018 152.40 152.60 148.40 149.75 1,879,754 -3.04(-1.99%)
Nov 02, 2018 152.65 155.00 150.41 152.79 1,481,200 +1.31(+0.86%)
Nov 01, 2018 148.78 151.59 147.53 151.48 1,794,430 +3.88(+2.63%)
Oct 31, 2018 144.46 148.45 143.36 147.60 1,943,898 +5.04(+3.54%)
Oct 30, 2018 139.27 143.23 139.27 142.56 1,304,931 +3.34(+2.40%)
Oct 29, 2018 142.57 143.26 136.44 139.22 2,061,412 -0.92(-0.66%)
Oct 26, 2018 141.34 142.00 136.94 140.14 1,754,900 -3.21(-2.24%)
Oct 25, 2018 141.93 144.76 139.43 143.35 1,753,038 +2.99(+2.13%)
Oct 24, 2018 147.02 151.85 139.49 140.36 4,342,282 -7.94(-5.35%)
Oct 23, 2018 146.82 149.71 143.20 148.30 2,942,965 -1.01(-0.68%)
Oct 22, 2018 145.72 149.58 144.63 149.31 2,368,269 +3.89(+2.68%)
Oct 19, 2018 147.91 149.07 145.18 145.42 4,373,500 -1.90(-1.29%)
Oct 18, 2018 148.68 149.74 145.49 147.32 1,844,255 -1.31(-0.88%)
Oct 17, 2018 146.39 148.86 144.79 148.63 1,363,556 +1.61(+1.10%)
Oct 16, 2018 143.34 147.21 142.35 147.02 1,812,069 +5.23(+3.69%)
Oct 15, 2018 142.64 143.00 140.39 141.79 2,009,137 -1.60(-1.12%)
Oct 12, 2018 142.14 144.98 141.11 143.39 2,118,600 +3.62(+2.59%)
Oct 11, 2018 140.00 144.01 138.93 139.77 2,285,441 -0.48(-0.34%)
Oct 10, 2018 147.87 147.91 140.10 140.25 2,586,113 -7.69(-5.20%)
Oct 09, 2018 147.35 149.82 146.30 147.94 2,104,120 +0.79(+0.54%)
Oct 08, 2018 151.60 151.79 146.27 147.15 2,586,538 -4.54(-2.99%)
Oct 05, 2018 152.90 154.46 149.12 151.69 1,975,800 -1.24(-0.81%)
Oct 04, 2018 155.00 155.63 151.75 152.93 2,088,028 -2.81(-1.80%)
Oct 03, 2018 162.54 162.75 154.85 155.74 3,583,155 -6.36(-3.92%)
Oct 02, 2018 163.22 164.00 159.06 162.10 2,707,072 -8.72(-5.10%)
Oct 01, 2018 174.75 174.99 170.11 170.82 2,090,790 -3.28(-1.88%)
Sep 28, 2018 172.85 175.00 172.16 174.10 1,942,200 +1.94(+1.13%)
Sep 27, 2018 171.00 172.54 170.48 172.16 1,660,251 +1.77(+1.04%)
Sep 26, 2018 168.48 171.14 167.32 170.39 1,867,736 +2.04(+1.21%)
Sep 25, 2018 162.14 168.64 159.73 168.35 2,875,574 +2.88(+1.74%)
Sep 24, 2018 160.00 165.97 159.26 165.47 3,660,106 +11.79(+7.67%)
Sep 21, 2018 151.37 154.26 151.20 153.68 1,978,400 +2.21(+1.46%)
Sep 20, 2018 149.00 152.98 148.76 151.47 1,625,921 +2.75(+1.85%)
Sep 19, 2018 146.33 148.92 146.13 148.72 1,220,516 +2.77(+1.90%)
Sep 18, 2018 146.00 146.98 145.50 145.95 842,329 -0.34(-0.23%)
Sep 17, 2018 148.08 148.16 145.99 146.29 921,207 -1.70(-1.15%)
Sep 14, 2018 146.95 148.18 145.53 147.99 1,266,000 +2.10(+1.44%)
Sep 13, 2018 145.71 147.42 145.17 145.89 709,069 +0.97(+0.67%)
Sep 12, 2018 143.84 145.14 143.22 144.92 775,044 +1.00(+0.69%)
Sep 11, 2018 142.25 144.44 142.00 143.92 1,380,885 +1.57(+1.10%)
Sep 10, 2018 142.02 142.66 141.24 142.35 722,707 +1.02(+0.72%)
Sep 07, 2018 140.43 142.56 140.07 141.33 1,142,400 +0.78(+0.55%)
Sep 06, 2018 139.80 141.05 139.07 140.55 874,023 +0.75(+0.54%)
Sep 05, 2018 141.73 142.32 139.26 139.80 1,269,509 -2.60(-1.83%)
Sep 04, 2018 144.46 144.64 141.13 142.40 1,755,012 -1.84(-1.28%)
Aug 31, 2018 144.24 144.24 144.24 0 +0.44(+0.31%)
Aug 30, 2018 143.59 144.78 143.24 143.80 664,090 -0.03(-0.02%)
Aug 29, 2018 142.34 144.76 142.01 143.83 1,011,354 +1.84(+1.30%)
Aug 28, 2018 141.47 142.05 140.03 141.99 1,501,042 +1.27(+0.90%)
Aug 27, 2018 142.50 143.60 140.56 140.72 1,080,261 -1.01(-0.71%)
Aug 24, 2018 141.05 142.17 141.05 141.73 865,000 +0.70(+0.50%)
Aug 23, 2018 141.23 142.48 140.67 141.03 736,149 -0.09(-0.06%)
Aug 22, 2018 139.90 141.32 139.05 141.12 609,804 +0.72(+0.51%)
Aug 21, 2018 141.83 142.38 139.65 140.40 889,429 -0.41(-0.29%)
Aug 20, 2018 140.14 141.42 138.73 140.81 806,596 +1.04(+0.74%)
Aug 17, 2018 139.39 140.22 137.93 139.77 1,420,300 +0.38(+0.27%)
Aug 16, 2018 138.62 141.05 137.56 139.39 1,392,541 +1.52(+1.10%)
Aug 15, 2018 136.73 138.17 134.53 137.87 1,513,052 +0.74(+0.54%)
Aug 14, 2018 137.23 138.29 136.55 137.13 1,020,436 +0.02(+0.01%)
Aug 13, 2018 138.08 138.96 136.81 137.11 849,480 -0.95(-0.69%)
Aug 10, 2018 138.56 139.47 137.61 138.06 892,600 -1.09(-0.78%)
Aug 09, 2018 139.99 141.18 138.79 139.15 1,030,674 -0.55(-0.39%)
Aug 08, 2018 139.75 140.92 139.03 139.70 1,640,435 -3.05(-2.14%)
Aug 07, 2018 144.02 144.20 141.80 142.75 977,004 -1.63(-1.13%)
Aug 06, 2018 144.99 146.70 143.91 144.38 873,121 -0.83(-0.57%)
Aug 03, 2018 144.65 145.35 142.90 145.21 921,700 +0.17(+0.12%)
Aug 02, 2018 142.78 145.64 142.31 145.04 958,155 +2.26(+1.58%)
Aug 01, 2018 142.66 144.46 141.18 142.78 1,070,244 +0.33(+0.23%)
Jul 31, 2018 142.74 143.31 139.89 142.45 1,745,696 +0.27(+0.19%)
Jul 30, 2018 141.33 144.72 139.93 142.18 2,651,136 +0.31(+0.22%)
Jul 27, 2018 146.84 147.00 139.76 141.87 3,792,700 -13.19(-8.51%)
Jul 26, 2018 155.47 156.87 154.53 155.06 1,220,735 -0.06(-0.04%)
Jul 25, 2018 152.65 155.50 152.08 155.12 1,159,033 +2.81(+1.84%)
Jul 24, 2018 153.04 153.55 151.23 152.31 966,368 -0.37(-0.24%)
Jul 23, 2018 152.62 153.98 151.25 152.68 931,340 +0.06(+0.04%)
Jul 20, 2018 150.02 153.34 150.00 152.62 1,550,888 +2.34(+1.56%)
Jul 19, 2018 149.76 151.53 149.73 150.28 855,243 +0.47(+0.31%)
Jul 18, 2018 149.46 150.13 148.62 149.81 949,838 +0.61(+0.41%)
Jul 17, 2018 146.33 149.58 146.33 149.20 1,373,720 +2.52(+1.72%)
Jul 16, 2018 148.02 148.02 146.56 146.68 758,658 -1.45(-0.98%)
Jul 13, 2018 148.78 146.93 148.13 970,700 +0.96(+0.65%)
Jul 12, 2018 145.77 147.55 145.39 147.17 1,023,579 +2.52(+1.74%)
Jul 11, 2018 145.57 145.59 143.90 144.65 1,889,521 -2.40(-1.63%)
Jul 10, 2018 147.14 148.00 146.41 147.05 619,635 +0.06(+0.04%)
Jul 09, 2018 147.68 148.47 146.17 146.99 1,185,637 -0.54(-0.37%)
Jul 06, 2018 146.42 147.77 145.74 147.53 730,510 +1.07(+0.73%)
Jul 05, 2018 146.60 146.79 145.09 146.46 930,872 +0.92(+0.63%)
Jul 03, 2018 145.54 145.54 145.54 0 -0.62(-0.42%)
Jul 02, 2018 144.86 146.26 144.12 146.16 1,015,138 +0.59(+0.41%)
Jun 29, 2018 147.10 147.66 145.49 145.57 1,133,326 -1.16(-0.79%)
Jun 28, 2018 144.89 147.09 144.44 146.73 1,196,918 +1.97(+1.36%)
Jun 27, 2018 147.99 149.65 144.18 144.76 1,856,683 -5.47(-3.64%)
Jun 26, 2018 150.28 151.20 149.31 150.23 856,645 +0.24(+0.16%)
Jun 25, 2018 152.87 152.87 148.82 149.99 1,258,970 -2.88(-1.88%)
Jun 22, 2018 152.77 154.10 152.09 152.87 1,106,297 +0.69(+0.45%)
Jun 21, 2018 153.71 154.18 151.44 152.18 1,195,076 -1.72(-1.12%)
Jun 20, 2018 153.82 155.22 153.37 153.90 1,322,022 +0.30(+0.20%)
Jun 19, 2018 152.00 153.75 151.44 153.60 1,571,203 +0.49(+0.32%)
Jun 18, 2018 151.75 154.15 150.90 153.11 1,199,120 +0.60(+0.39%)
Jun 15, 2018 151.56 151.56 152.51 2,100,152 +0.95(+0.63%)
Jun 14, 2018 152.47 153.50 150.18 151.56 1,638,665 -0.42(-0.28%)
Jun 13, 2018 150.00 153.66 149.60 151.98 1,892,719 +3.46(+2.33%)
Jun 12, 2018 146.99 149.17 146.75 148.52 1,648,097 +2.25(+1.54%)
Jun 11, 2018 143.10 146.94 142.59 146.27 1,516,713 +3.45(+2.42%)
Jun 08, 2018 141.37 143.38 141.37 142.82 1,005,640 +0.81(+0.57%)
Jun 07, 2018 142.37 142.76 140.36 142.01 1,277,518 +0.04(+0.03%)
Jun 06, 2018 141.97 141.97 1,308,312 +0.11(+0.08%)
Jun 05, 2018 143.06 143.20 141.04 141.86 981,149 -0.92(-0.64%)
Jun 04, 2018 141.92 143.76 140.73 142.78 1,225,504 +0.87(+0.61%)
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.