Indicators

Edwards Lifesciences (NY: EW )

67.01 -1.62 (-2.36%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	217.29	220.71	215.69	219.91	1,017,928	+2.62(+1.21%)
Sep 27, 2019	222.09	222.55	215.64	217.29	1,619,600	-4.31(-1.94%)
Sep 26, 2019	221.98	222.90	218.90	221.60	950,823	+0.10(+0.05%)
Sep 25, 2019	218.77	221.81	217.08	221.50	1,003,214	+2.41(+1.10%)
Sep 24, 2019	221.37	221.66	216.69	219.09	744,184	-0.61(-0.28%)
Sep 23, 2019	219.28	220.75	218.01	219.70	1,017,514	+0.04(+0.02%)
Sep 20, 2019	216.35	220.00	215.98	219.66	1,993,500	+4.55(+2.12%)
Sep 19, 2019	216.71	217.71	215.09	215.11	765,888	-2.73(-1.25%)
Sep 18, 2019	220.00	220.00	214.69	217.84	601,518	-1.58(-0.72%)
Sep 17, 2019	216.02	220.04	216.02	219.42	885,651	+4.33(+2.01%)
Sep 16, 2019	218.19	220.22	214.09	215.09	812,633	-4.41(-2.01%)
Sep 13, 2019	219.23	220.40	217.41	219.50	685,300	-0.95(-0.43%)
Sep 12, 2019	220.08	221.82	218.00	220.45	828,583	+2.60(+1.19%)
Sep 11, 2019	217.55	219.10	215.33	217.85	1,090,830	-0.42(-0.19%)
Sep 10, 2019	215.00	218.28	208.15	218.27	1,378,317	+1.06(+0.49%)
Sep 09, 2019	225.74	227.21	216.67	217.21	1,000,583	-9.08(-4.01%)
Sep 06, 2019	226.26	228.19	225.45	226.29	974,000	+1.31(+0.58%)
Sep 05, 2019	222.06	225.35	221.85	224.98	1,192,963	+5.12(+2.33%)
Sep 04, 2019	219.54	220.87	217.61	219.86	793,934	+1.25(+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.