Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edwards Lifesciences (NY: EW )

86.43 -1.58 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 87.00 88.38 84.71 86.43 4,979,961 -1.58(-1.80%)
Apr 25, 2024 88.00 88.73 86.66 88.01 4,295,258 -0.60(-0.68%)
Apr 24, 2024 87.88 89.17 87.70 88.61 3,234,989 +0.86(+0.98%)
Apr 23, 2024 87.40 87.93 86.76 87.75 2,663,641 +0.79(+0.91%)
Apr 22, 2024 86.54 87.11 85.73 86.96 2,408,079 +1.02(+1.19%)
Apr 19, 2024 87.20 87.20 85.38 85.94 3,895,702 -0.51(-0.59%)
Apr 18, 2024 87.35 87.35 85.98 86.45 3,122,038 -0.79(-0.91%)
Apr 17, 2024 89.89 89.89 86.45 87.24 2,878,108 -2.81(-3.12%)
Apr 16, 2024 89.09 90.40 87.87 90.05 2,640,500 +0.85(+0.95%)
Apr 15, 2024 91.35 91.73 88.96 89.20 2,883,808 -1.08(-1.20%)
Apr 12, 2024 90.78 90.78 89.38 90.28 3,155,520 -1.13(-1.24%)
Apr 11, 2024 92.83 92.99 91.02 91.41 2,453,586 -0.10(-0.11%)
Apr 10, 2024 91.73 91.89 90.81 91.51 2,836,384 -1.54(-1.66%)
Apr 09, 2024 92.34 93.11 91.17 93.05 2,633,592 +0.71(+0.77%)
Apr 08, 2024 92.61 92.86 91.57 92.34 2,667,009 -0.36(-0.39%)
Apr 05, 2024 91.40 92.92 90.86 92.70 2,563,323 +1.50(+1.64%)
Apr 04, 2024 93.68 94.37 91.11 91.20 3,929,048 -1.82(-1.96%)
Apr 03, 2024 93.95 95.06 92.77 93.02 3,189,401 -1.29(-1.37%)
Apr 02, 2024 93.45 94.41 92.37 94.31 2,727,539 +0.06(+0.06%)
Apr 01, 2024 95.73 95.73 93.27 94.25 3,506,287 -1.31(-1.37%)
Mar 28, 2024 95.48 95.64 95.63 95.56 4,007,478 +0.41(+0.43%)
Mar 27, 2024 93.75 95.35 93.59 95.15 3,656,878 +1.73(+1.85%)
Mar 26, 2024 93.47 94.33 93.22 93.42 2,750,083 +0.26(+0.28%)
Mar 25, 2024 93.93 94.50 92.96 93.16 2,497,208 -0.63(-0.67%)
Mar 22, 2024 94.46 95.08 93.20 93.79 2,452,996 -0.89(-0.94%)
Mar 21, 2024 93.90 95.18 93.88 94.68 3,731,874 +1.64(+1.76%)
Mar 20, 2024 94.26 94.40 91.98 93.04 3,385,232 -1.27(-1.35%)
Mar 19, 2024 93.14 94.44 92.32 94.31 3,893,552 +1.46(+1.57%)
Mar 18, 2024 92.48 93.04 91.95 92.85 2,899,689 +0.54(+0.58%)
Mar 15, 2024 92.46 94.00 92.16 92.31 5,700,265 -1.05(-1.12%)
Mar 14, 2024 93.03 95.27 92.47 93.36 5,522,522 +0.43(+0.46%)
Mar 13, 2024 90.91 93.30 90.09 92.93 7,036,450 +2.02(+2.22%)
Mar 12, 2024 90.58 91.15 89.79 90.91 2,323,870 +0.08(+0.09%)
Mar 11, 2024 91.73 92.04 90.70 90.83 2,973,984 -1.31(-1.42%)
Mar 08, 2024 93.34 94.20 91.91 92.14 5,909,428 -1.67(-1.78%)
Mar 07, 2024 90.98 93.89 90.74 93.81 6,846,241 +5.48(+6.20%)
Mar 06, 2024 86.43 88.65 86.28 88.33 3,551,642 +2.23(+2.59%)
Mar 05, 2024 86.79 87.40 85.66 86.10 2,226,180 -0.92(-1.06%)
Mar 04, 2024 85.36 87.59 85.32 87.02 6,772,226 +1.80(+2.11%)
Mar 01, 2024 84.40 85.74 83.61 85.22 3,296,234 +0.35(+0.41%)
Feb 29, 2024 86.00 86.03 84.43 84.87 5,175,057 -1.13(-1.31%)
Feb 28, 2024 86.32 86.62 85.47 86.00 2,635,366 -0.51(-0.59%)
Feb 27, 2024 86.12 86.72 85.41 86.51 4,069,694 +0.36(+0.42%)
Feb 26, 2024 87.39 87.73 85.84 86.15 6,365,942 -1.59(-1.81%)
Feb 23, 2024 87.92 88.33 87.37 87.74 2,797,861 +0.12(+0.14%)
Feb 22, 2024 86.36 87.76 85.49 87.62 2,460,728 +0.97(+1.12%)
Feb 21, 2024 87.02 87.16 86.20 86.65 2,142,406 -0.25(-0.29%)
Feb 20, 2024 85.80 87.00 85.30 86.90 3,235,520 +0.80(+0.93%)
Feb 16, 2024 85.84 87.25 85.43 86.10 2,122,134 +0.06(+0.07%)
Feb 15, 2024 86.30 86.71 85.38 86.04 2,727,304 +0.00(+0.00%)
Feb 14, 2024 86.62 87.28 85.03 86.04 4,976,605 -0.22(-0.26%)
Feb 13, 2024 86.00 87.48 85.31 86.26 4,012,986 -0.86(-0.99%)
Feb 12, 2024 84.83 87.47 84.44 87.12 3,826,096 +2.11(+2.48%)
Feb 09, 2024 86.08 86.69 84.89 85.01 3,052,186 -0.79(-0.92%)
Feb 08, 2024 86.45 86.64 85.21 85.80 3,723,135 -0.81(-0.94%)
Feb 07, 2024 89.44 89.44 82.53 86.61 7,386,819 -1.64(-1.86%)
Feb 06, 2024 86.13 88.83 85.00 88.25 7,192,359 +2.19(+2.54%)
Feb 05, 2024 88.00 90.20 85.99 86.06 10,824,517 -0.03(-0.03%)
Feb 02, 2024 80.00 86.47 79.74 86.09 11,803,023 +7.38(+9.38%)
Feb 01, 2024 78.29 78.91 77.11 78.71 5,020,815 +0.24(+0.31%)
Jan 31, 2024 77.76 79.93 77.19 78.47 9,470,371 +4.57(+6.18%)
Jan 30, 2024 74.36 74.48 73.68 73.90 2,125,825 -0.67(-0.90%)
Jan 29, 2024 72.98 74.62 72.71 74.57 2,683,396 +1.33(+1.82%)
Jan 26, 2024 73.55 73.81 72.97 73.24 2,812,092 -0.31(-0.42%)
Jan 25, 2024 73.33 73.78 71.92 73.55 4,588,546 +1.01(+1.39%)
Jan 24, 2024 75.16 75.19 72.47 72.54 4,457,379 -2.29(-3.06%)
Jan 23, 2024 75.59 75.86 74.13 74.83 2,412,443 -0.33(-0.44%)
Jan 22, 2024 74.75 76.54 74.61 75.16 3,408,110 +0.85(+1.14%)
Jan 19, 2024 74.64 74.75 73.53 74.31 3,581,190 -0.13(-0.17%)
Jan 18, 2024 73.93 74.55 73.38 74.44 3,822,646 +0.62(+0.84%)
Jan 17, 2024 73.59 73.94 72.81 73.82 2,763,274 -0.17(-0.23%)
Jan 16, 2024 73.43 74.27 72.99 73.99 4,298,167 -0.04(-0.05%)
Jan 12, 2024 75.64 76.01 73.89 74.03 2,756,461 -1.11(-1.48%)
Jan 11, 2024 76.03 76.12 74.80 75.14 2,650,208 -0.98(-1.29%)
Jan 10, 2024 76.20 76.61 75.25 76.12 2,548,487 +0.29(+0.38%)
Jan 09, 2024 75.21 76.65 75.08 75.83 2,630,462 +0.16(+0.21%)
Jan 08, 2024 73.17 75.72 72.50 75.67 3,060,635 +2.82(+3.87%)
Jan 05, 2024 73.17 73.61 72.39 72.85 2,694,305 -0.67(-0.91%)
Jan 04, 2024 71.97 73.83 71.67 73.52 3,705,931 +0.39(+0.53%)
Jan 03, 2024 75.26 75.26 72.97 73.13 3,057,906 -2.44(-3.23%)
Jan 02, 2024 75.69 76.68 74.96 75.57 2,677,531 -0.68(-0.89%)
Dec 29, 2023 76.65 76.77 76.14 76.25 1,905,679 -0.46(-0.60%)
Dec 28, 2023 76.30 77.20 76.09 76.71 1,981,878 +0.50(+0.66%)
Dec 27, 2023 76.08 76.63 75.82 76.21 2,152,641 -0.07(-0.09%)
Dec 26, 2023 75.75 76.63 75.50 76.28 2,191,441 +0.45(+0.59%)
Dec 22, 2023 75.29 76.27 75.08 75.83 3,002,372 +0.88(+1.17%)
Dec 21, 2023 74.37 75.52 74.37 74.95 3,509,798 +0.83(+1.12%)
Dec 20, 2023 75.20 76.09 74.03 74.12 4,275,525 -1.19(-1.58%)
Dec 19, 2023 75.24 76.08 75.15 75.31 5,135,238 +0.43(+0.57%)
Dec 18, 2023 76.85 77.26 74.82 74.88 5,089,937 -2.02(-2.63%)
Dec 15, 2023 77.69 78.35 76.84 76.90 11,293,388 -0.86(-1.11%)
Dec 14, 2023 76.07 79.05 76.00 77.76 8,705,930 +2.54(+3.38%)
Dec 13, 2023 72.07 75.99 71.81 75.22 8,097,706 +3.04(+4.21%)
Dec 12, 2023 70.51 72.45 70.14 72.18 6,581,218 +1.87(+2.66%)
Dec 11, 2023 68.94 70.32 68.94 70.31 4,642,418 +1.13(+1.63%)
Dec 08, 2023 68.63 69.97 68.00 69.18 5,901,813 +0.92(+1.35%)
Dec 07, 2023 70.36 70.87 66.86 68.26 6,138,867 -1.23(-1.77%)
Dec 06, 2023 68.72 70.18 68.34 69.49 4,710,414 +0.64(+0.93%)
Dec 05, 2023 68.71 69.57 68.04 68.85 4,509,306 -0.33(-0.48%)
Dec 04, 2023 68.36 69.97 68.03 69.18 4,426,969 +0.82(+1.20%)
Dec 01, 2023 67.46 68.59 67.08 68.36 4,207,619 +0.65(+0.96%)
Nov 30, 2023 67.50 67.74 66.40 67.71 7,548,446 +0.28(+0.42%)
Nov 29, 2023 67.55 68.31 67.14 67.43 3,148,700 +0.33(+0.49%)
Nov 28, 2023 65.60 67.27 65.12 67.10 5,196,061 -0.06(-0.09%)
Nov 27, 2023 67.59 67.89 66.93 67.16 2,797,376 -0.74(-1.09%)
Nov 24, 2023 67.00 67.91 67.00 67.90 2,053,739 +0.84(+1.25%)
Nov 22, 2023 67.23 67.77 66.91 67.06 3,488,861 +0.10(+0.15%)
Nov 21, 2023 67.74 67.87 66.58 66.96 3,497,126 -0.23(-0.34%)
Nov 20, 2023 66.56 67.49 66.50 67.19 4,328,319 +0.29(+0.43%)
Nov 17, 2023 67.78 68.05 66.66 66.90 3,368,697 -0.57(-0.84%)
Nov 16, 2023 67.20 67.62 66.78 67.47 3,720,795 +0.46(+0.69%)
Nov 15, 2023 65.88 67.48 65.37 67.01 6,288,467 +1.22(+1.85%)
Nov 14, 2023 65.70 66.56 65.10 65.79 4,608,202 +1.19(+1.84%)
Nov 13, 2023 65.83 66.22 64.07 64.60 5,709,782 +0.39(+0.61%)
Nov 10, 2023 65.10 65.10 63.88 64.21 10,060,995 -0.44(-0.68%)
Nov 09, 2023 66.42 66.71 64.60 64.65 3,196,867 -1.59(-2.40%)
Nov 08, 2023 67.00 67.23 65.94 66.24 2,600,162 -0.29(-0.44%)
Nov 07, 2023 67.48 67.67 66.17 66.53 3,315,609 -0.57(-0.85%)
Nov 06, 2023 67.22 67.82 67.02 67.10 3,260,787 +0.03(+0.04%)
Nov 03, 2023 66.65 67.60 66.62 67.07 3,806,041 +1.54(+2.35%)
Nov 02, 2023 64.56 65.73 64.08 65.53 3,809,219 +1.70(+2.66%)
Nov 01, 2023 63.50 64.12 62.52 63.83 5,166,575 +0.11(+0.17%)
Oct 31, 2023 62.40 64.25 62.33 63.72 6,504,948 +1.36(+2.18%)
Oct 30, 2023 62.06 62.47 60.57 62.36 4,865,544 +0.65(+1.05%)
Oct 27, 2023 63.10 64.15 61.01 61.71 7,053,925 -1.07(-1.70%)
Oct 26, 2023 62.50 64.56 61.50 62.78 10,377,288 -5.56(-8.14%)
Oct 25, 2023 70.12 70.32 67.68 68.34 6,394,762 -2.15(-3.05%)
Oct 24, 2023 68.89 73.26 66.66 70.49 10,547,213 +1.44(+2.09%)
Oct 23, 2023 69.22 69.73 68.21 69.05 3,761,735 -0.43(-0.62%)
Oct 20, 2023 69.02 69.76 68.71 69.48 3,254,674 +0.40(+0.58%)
Oct 19, 2023 69.80 69.95 68.80 69.08 2,845,348 -0.63(-0.90%)
Oct 18, 2023 70.55 70.80 69.56 69.71 3,431,245 -0.62(-0.88%)
Oct 17, 2023 70.89 71.96 70.13 70.33 2,440,380 -0.94(-1.32%)
Oct 16, 2023 70.47 71.80 69.96 71.27 3,676,482 +0.49(+0.69%)
Oct 13, 2023 69.28 70.83 68.91 70.78 3,362,800 +0.86(+1.23%)
Oct 12, 2023 71.29 71.72 69.88 69.92 4,536,443 -1.22(-1.71%)
Oct 11, 2023 72.51 72.57 69.20 71.14 4,111,486 -1.77(-2.43%)
Oct 10, 2023 72.68 73.32 71.01 72.91 5,807,230 +0.01(+0.01%)
Oct 09, 2023 73.17 73.53 72.17 72.90 3,527,311 -0.80(-1.09%)
Oct 06, 2023 72.03 74.37 72.03 73.70 4,670,615 +1.50(+2.08%)
Oct 05, 2023 71.24 72.54 70.92 72.20 4,718,230 +0.93(+1.30%)
Oct 04, 2023 69.79 71.38 69.13 71.27 5,147,270 +1.67(+2.40%)
Oct 03, 2023 68.61 70.17 68.61 69.60 4,559,035 +0.42(+0.61%)
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.