Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	72.43	73.57	71.90	73.30	3,053,784	+0.87(+1.21%)
Sep 27, 2019	74.03	74.18	71.88	72.43	4,858,800	-1.44(-1.94%)
Sep 26, 2019	73.99	74.30	72.97	73.87	2,852,469	+0.03(+0.05%)
Sep 25, 2019	72.92	73.94	72.36	73.83	3,009,642	+0.80(+1.10%)
Sep 24, 2019	73.79	73.89	72.23	73.03	2,232,552	-0.20(-0.28%)
Sep 23, 2019	73.09	73.58	72.67	73.23	3,052,542	+0.01(+0.02%)
Sep 20, 2019	72.12	73.33	71.99	73.22	5,980,500	+1.52(+2.12%)
Sep 19, 2019	72.24	72.57	71.70	71.70	2,297,664	-0.91(-1.25%)
Sep 18, 2019	73.33	73.33	71.56	72.61	1,804,554	-0.53(-0.72%)
Sep 17, 2019	72.01	73.35	72.01	73.14	2,656,953	+1.44(+2.01%)
Sep 16, 2019	72.73	73.41	71.36	71.70	2,437,899	-1.47(-2.01%)
Sep 13, 2019	73.08	73.47	72.47	73.17	2,055,900	-0.32(-0.43%)
Sep 12, 2019	73.36	73.94	72.67	73.48	2,485,749	+0.87(+1.19%)
Sep 11, 2019	72.52	73.03	71.78	72.62	3,272,490	-0.14(-0.19%)
Sep 10, 2019	71.67	72.76	69.38	72.76	4,134,951	+0.35(+0.49%)
Sep 09, 2019	75.25	75.74	72.22	72.40	3,001,749	-3.03(-4.01%)
Sep 06, 2019	75.42	76.06	75.15	75.43	2,922,000	+0.44(+0.58%)
Sep 05, 2019	74.02	75.12	73.95	74.99	3,578,889	+1.71(+2.33%)
Sep 04, 2019	73.18	73.62	72.54	73.29	2,381,802	+0.42(+0.57%)

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.