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 (%)
Mar 31, 2023 82.04 82.78 81.39 82.73 2,878,736 +1.16(+1.42%)
Mar 30, 2023 82.48 82.60 81.05 81.57 1,701,436 -0.07(-0.09%)
Mar 29, 2023 81.00 81.66 80.85 81.64 2,196,971 +1.15(+1.43%)
Mar 28, 2023 80.75 81.47 80.18 80.49 3,092,043 -0.43(-0.53%)
Mar 27, 2023 81.46 82.20 80.75 80.92 3,149,775 +0.16(+0.20%)
Mar 24, 2023 79.55 81.02 79.37 80.76 2,759,103 +1.21(+1.52%)
Mar 23, 2023 79.99 81.16 78.88 79.55 2,701,261 +0.14(+0.18%)
Mar 22, 2023 81.76 81.89 79.38 79.41 3,259,451 -2.32(-2.84%)
Mar 21, 2023 81.26 82.46 81.03 81.73 4,227,372 +0.65(+0.80%)
Mar 20, 2023 80.63 81.71 80.02 81.08 3,866,983 +0.34(+0.42%)
Mar 17, 2023 82.70 82.70 80.28 80.74 4,710,224 -1.17(-1.43%)
Mar 16, 2023 78.87 82.25 78.56 81.91 4,780,512 +2.43(+3.06%)
Mar 15, 2023 77.46 79.54 77.00 79.48 3,695,350 +1.28(+1.64%)
Mar 14, 2023 77.87 78.25 76.60 78.20 8,343,637 +1.58(+2.06%)
Mar 13, 2023 74.25 77.03 73.54 76.62 6,710,935 +2.28(+3.07%)
Mar 10, 2023 76.15 76.15 74.04 74.34 4,097,679 -1.69(-2.22%)
Mar 09, 2023 77.81 78.12 75.95 76.03 2,490,831 -1.24(-1.60%)
Mar 08, 2023 77.14 77.50 76.11 77.27 3,318,561 -1.65(-2.09%)
Mar 07, 2023 78.85 80.01 78.76 78.92 3,494,848 +0.12(+0.15%)
Mar 06, 2023 81.27 81.34 78.58 78.80 4,371,576 -3.12(-3.81%)
Mar 03, 2023 81.17 82.16 80.76 81.92 2,598,697 +1.69(+2.11%)
Mar 02, 2023 79.10 80.86 79.00 80.23 3,525,289 +0.38(+0.48%)
Mar 01, 2023 80.08 80.08 78.69 79.85 4,022,671 -0.59(-0.73%)
Feb 28, 2023 77.11 80.98 77.11 80.44 5,902,102 +3.10(+4.01%)
Feb 27, 2023 76.99 78.36 76.81 77.34 3,437,258 +1.09(+1.43%)
Feb 24, 2023 76.96 77.29 75.87 76.25 3,388,466 -1.33(-1.71%)
Feb 23, 2023 76.04 77.67 75.58 77.58 3,206,960 +2.15(+2.85%)
Feb 22, 2023 75.58 76.56 75.35 75.43 4,271,747 -0.12(-0.16%)
Feb 21, 2023 77.79 77.85 75.33 75.55 4,025,733 -2.96(-3.77%)
Feb 17, 2023 76.41 78.57 76.17 78.51 3,817,056 +1.23(+1.59%)
Feb 16, 2023 76.59 78.32 76.42 77.28 2,610,088 -0.64(-0.82%)
Feb 15, 2023 76.01 77.95 76.01 77.92 2,078,657 +1.33(+1.74%)
Feb 14, 2023 77.63 78.14 76.28 76.59 2,914,027 -1.02(-1.31%)
Feb 13, 2023 77.55 77.93 76.88 77.61 1,989,488 +0.41(+0.53%)
Feb 10, 2023 76.97 78.03 76.80 77.20 2,597,583 -0.08(-0.10%)
Feb 09, 2023 78.01 78.95 77.17 77.28 3,781,888 -0.80(-1.02%)
Feb 08, 2023 79.86 80.05 77.99 78.08 3,762,653 -1.96(-2.45%)
Feb 07, 2023 79.12 80.23 78.66 80.04 3,593,802 +0.95(+1.20%)
Feb 06, 2023 80.75 81.07 78.69 79.09 3,999,313 -3.03(-3.69%)
Feb 03, 2023 83.52 84.14 81.39 82.12 4,743,767 -2.39(-2.83%)
Feb 02, 2023 82.06 84.85 81.75 84.51 5,586,860 +3.03(+3.72%)
Feb 01, 2023 79.11 81.53 77.76 81.48 7,456,590 +4.78(+6.23%)
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.