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 (%)
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%)
Jul 03, 2023 93.62 94.56 90.76 91.49 1,725,716 -2.84(-3.01%)
Jun 30, 2023 93.27 94.87 93.13 94.33 4,479,401 +2.31(+2.51%)
Jun 29, 2023 90.41 92.06 90.26 92.02 2,710,770 +1.58(+1.75%)
Jun 28, 2023 90.05 90.64 89.69 90.44 1,512,397 +0.25(+0.28%)
Jun 27, 2023 90.15 90.40 89.09 90.19 2,005,430 +0.70(+0.78%)
Jun 26, 2023 90.25 90.39 88.66 89.49 1,945,447 -0.85(-0.94%)
Jun 23, 2023 90.67 91.00 90.18 90.34 3,346,076 -0.99(-1.08%)
Jun 22, 2023 91.30 91.38 90.55 91.33 1,889,175 +0.24(+0.26%)
Jun 21, 2023 91.52 92.25 90.33 91.09 2,177,188 -0.82(-0.89%)
Jun 20, 2023 90.07 92.06 89.57 91.91 2,694,539 -0.03(-0.03%)
Jun 16, 2023 91.98 92.93 91.62 91.94 6,597,771 +0.65(+0.71%)
Jun 15, 2023 90.20 91.64 89.13 91.29 3,577,671 +0.76(+0.84%)
Jun 14, 2023 89.77 92.48 89.40 90.53 5,316,925 +3.13(+3.58%)
Jun 13, 2023 85.75 87.50 85.72 87.40 2,615,251 +1.83(+2.14%)
Jun 12, 2023 83.79 85.79 83.61 85.57 2,581,883 +1.47(+1.75%)
Jun 09, 2023 84.55 84.55 83.24 84.10 2,150,028 +0.14(+0.17%)
Jun 08, 2023 83.48 84.32 83.04 83.96 1,563,179 +0.48(+0.57%)
Jun 07, 2023 85.36 85.47 82.69 83.48 2,255,245 -1.70(-2.00%)
Jun 06, 2023 86.43 86.76 84.85 85.18 1,782,284 -0.76(-0.88%)
Jun 05, 2023 84.97 85.97 84.86 85.94 1,831,717 +0.60(+0.70%)
Jun 02, 2023 85.62 85.88 84.80 85.34 2,042,845 +0.11(+0.13%)
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.