Skip to main content

Edwards Lifesciences (NY: EW )

95.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
Jan 03, 2023 76.01 76.94 73.95 74.27 3,197,658 -0.34(-0.46%)
Dec 30, 2022 74.58 74.93 73.47 74.61 2,378,820 -0.60(-0.80%)
Dec 29, 2022 73.86 75.43 73.48 75.21 3,683,066 +2.10(+2.87%)
Dec 28, 2022 73.95 74.52 73.09 73.11 1,793,694 -0.48(-0.65%)
Dec 27, 2022 73.71 74.37 72.61 73.59 2,050,858 -0.60(-0.81%)
Dec 23, 2022 74.00 74.68 73.51 74.19 2,304,611 -0.26(-0.35%)
Dec 22, 2022 74.37 74.71 72.92 74.45 4,005,293 -0.31(-0.41%)
Dec 21, 2022 73.74 75.19 73.51 74.76 3,616,404 +1.34(+1.83%)
Dec 20, 2022 73.02 74.49 72.95 73.42 4,066,230 -0.01(-0.01%)
Dec 19, 2022 72.80 74.12 72.25 73.43 3,757,707 +0.42(+0.58%)
Dec 16, 2022 73.41 73.63 72.57 73.01 9,059,694 -0.54(-0.73%)
Dec 15, 2022 74.80 75.46 73.36 73.55 5,150,750 -2.27(-2.99%)
Dec 14, 2022 75.95 77.58 75.39 75.82 5,055,781 -0.14(-0.18%)
Dec 13, 2022 76.90 77.66 74.80 75.96 4,042,802 +0.64(+0.85%)
Dec 12, 2022 74.32 75.96 74.00 75.32 4,783,395 +1.31(+1.77%)
Dec 09, 2022 72.22 74.51 72.03 74.01 6,135,194 +1.53(+2.11%)
Dec 08, 2022 73.65 73.81 71.02 72.48 7,349,806 -0.10(-0.14%)
Dec 07, 2022 72.23 73.05 72.04 72.58 7,675,460 +0.31(+0.43%)
Dec 06, 2022 72.35 72.92 71.75 72.27 7,374,451 -1.58(-2.14%)
Dec 05, 2022 75.72 76.14 73.78 73.85 11,756,410 -2.70(-3.53%)
Dec 02, 2022 76.42 76.98 75.02 76.55 3,156,845 -1.01(-1.30%)
Dec 01, 2022 78.00 78.54 77.04 77.56 4,396,519 +0.31(+0.40%)
Nov 30, 2022 75.36 77.25 74.38 77.25 7,007,419 +2.40(+3.21%)
Nov 29, 2022 76.03 76.61 74.66 74.85 6,380,237 -0.93(-1.23%)
Nov 28, 2022 75.71 76.66 75.29 75.78 3,643,326 -0.58(-0.76%)
Nov 25, 2022 75.95 76.47 75.57 76.36 1,567,100 +0.45(+0.59%)
Nov 23, 2022 74.61 76.19 74.55 75.91 3,466,270 +1.60(+2.15%)
Nov 22, 2022 74.00 74.60 72.92 74.31 3,982,016 +0.21(+0.28%)
Nov 21, 2022 74.18 74.77 73.90 74.10 6,162,778 -0.94(-1.25%)
Nov 18, 2022 74.91 75.50 74.45 75.04 3,519,695 +1.32(+1.79%)
Nov 17, 2022 74.15 74.40 73.43 73.72 3,413,227 -1.31(-1.75%)
Nov 16, 2022 76.10 76.81 74.88 75.03 5,152,034 -0.93(-1.22%)
Nov 15, 2022 74.18 76.45 74.18 75.96 7,599,609 +2.45(+3.33%)
Nov 14, 2022 74.39 75.56 73.39 73.51 4,636,488 -1.14(-1.53%)
Nov 11, 2022 73.39 75.80 73.20 74.65 4,984,522 +2.10(+2.89%)
Nov 10, 2022 72.71 73.66 71.08 72.55 4,030,749 +2.56(+3.66%)
Nov 09, 2022 69.55 71.48 69.24 69.99 10,836,195 +0.30(+0.43%)
Nov 08, 2022 68.46 69.96 67.13 69.69 12,586,436 +0.92(+1.34%)
Nov 07, 2022 69.03 70.12 68.23 68.77 5,785,253 +0.23(+0.34%)
Nov 04, 2022 69.86 69.98 67.37 68.54 6,172,621 -0.12(-0.17%)
Nov 03, 2022 69.51 69.80 68.03 68.66 12,897,441 -1.65(-2.35%)
Nov 02, 2022 72.59 70.30 70.31 11,860,579 -2.28(-3.14%)
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.