Indicators

Edwards Lifesciences (NY: EW )

86.72 -0.70 (-0.80%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	21.42	21.49	20.78	20.89	12,490,110	-0.66(-3.04%)
Jan 29, 2015	21.48	21.60	21.30	21.55	4,707,006	+0.07(+0.32%)
Jan 28, 2015	21.66	21.85	21.46	21.48	3,775,194	-0.09(-0.39%)
Jan 27, 2015	21.53	21.74	21.52	21.56	3,274,272	-0.13(-0.58%)
Jan 26, 2015	21.58	21.73	21.47	21.69	5,993,280	+0.09(+0.39%)
Jan 23, 2015	21.77	21.81	21.58	21.61	4,619,760	-0.12(-0.54%)
Jan 22, 2015	21.63	21.81	21.26	21.72	6,968,064	+0.24(+1.13%)
Jan 21, 2015	21.40	21.57	21.27	21.48	5,327,700	+0.07(+0.33%)
Jan 20, 2015	21.71	21.98	21.34	21.41	5,898,864	-0.12(-0.54%)
Jan 16, 2015	21.39	21.55	21.20	21.53	5,928,948	+0.10(+0.44%)
Jan 15, 2015	22.10	22.19	21.41	21.43	7,651,968	-0.51(-2.34%)
Jan 14, 2015	21.95	22.18	21.84	21.95	4,680,366	-0.32(-1.46%)
Jan 13, 2015	22.72	22.86	22.11	22.27	4,504,872	-0.28(-1.23%)
Jan 12, 2015	22.29	22.58	22.14	22.55	6,817,464	+0.36(+1.60%)
Jan 09, 2015	22.19	22.33	22.01	22.19	5,044,500	+0.00(+0.01%)
Jan 08, 2015	21.84	22.25	21.76	22.19	6,955,542	+0.53(+2.42%)
Jan 07, 2015	21.37	21.75	21.21	21.67	4,652,340	+0.50(+2.35%)
Jan 06, 2015	21.16	21.47	20.90	21.17	5,000,940	-0.13(-0.59%)
Jan 05, 2015	21.10	21.54	21.08	21.30	3,829,602	+0.01(+0.05%)

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.