Indicators

Edwards Lifesciences (NY: EW )

85.09 -0.75 (-0.87%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	100.04	101.98	98.67	100.54	7,246,645	-6.75(-6.29%)
Jul 28, 2022	105.80	107.92	103.72	107.29	3,031,706	+1.68(+1.59%)
Jul 27, 2022	103.67	106.15	103.42	105.61	2,559,013	+3.48(+3.41%)
Jul 26, 2022	102.19	102.50	101.29	102.13	1,981,393	+0.04(+0.04%)
Jul 25, 2022	102.55	102.86	101.08	102.09	2,182,768	-0.49(-0.48%)
Jul 22, 2022	103.20	104.85	101.72	102.58	2,535,041	-1.19(-1.15%)
Jul 21, 2022	102.12	104.19	101.64	103.77	2,569,350	+2.24(+2.21%)
Jul 20, 2022	101.26	103.12	100.79	101.53	2,328,841	+0.29(+0.29%)
Jul 19, 2022	99.04	101.42	98.50	101.24	2,363,972	+3.79(+3.89%)
Jul 18, 2022	99.58	100.41	97.06	97.45	1,658,055	-1.98(-1.99%)
Jul 15, 2022	98.51	99.94	98.24	99.43	1,943,864	+2.52(+2.60%)
Jul 14, 2022	94.43	97.15	94.10	96.91	2,096,787	+0.98(+1.02%)
Jul 13, 2022	94.44	97.27	93.80	95.93	1,765,254	-0.41(-0.43%)
Jul 12, 2022	97.08	98.63	95.91	96.34	2,616,155	-0.54(-0.56%)
Jul 11, 2022	97.33	97.80	96.47	96.88	1,973,060	-1.51(-1.53%)
Jul 08, 2022	97.60	99.12	97.06	98.39	1,562,826	-0.04(-0.04%)
Jul 07, 2022	97.76	98.75	97.17	98.43	1,907,885	+0.45(+0.46%)
Jul 06, 2022	98.00	98.85	96.60	97.98	2,083,878	+0.01(+0.01%)
Jul 05, 2022	96.01	98.01	94.82	97.97	2,097,400	+0.58(+0.60%)

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.