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 (%)
May 29, 2020	74.39	75.03	72.63	74.91	4,867,200	+0.86(+1.16%)
May 28, 2020	73.07	75.39	72.65	74.05	3,500,196	+1.93(+2.68%)
May 27, 2020	72.11	72.65	70.31	72.12	3,209,583	-0.22(-0.30%)
May 26, 2020	74.60	74.65	72.17	72.34	2,944,269	-0.60(-0.82%)
May 22, 2020	72.99	73.02	71.68	72.94	2,192,700	+0.10(+0.14%)
May 21, 2020	73.33	73.50	72.40	72.83	2,727,771	-0.82(-1.11%)
May 20, 2020	72.51	73.95	71.82	73.65	3,959,898	+1.92(+2.68%)
May 19, 2020	72.04	72.92	71.67	71.73	2,099,283	-0.41(-0.57%)
May 18, 2020	72.23	73.50	72.12	72.14	2,888,304	+1.16(+1.63%)
May 15, 2020	71.72	72.12	69.94	70.99	2,927,700	-1.50(-2.06%)
May 14, 2020	70.90	72.53	69.67	72.48	2,388,657	+1.11(+1.56%)
May 13, 2020	72.31	73.58	70.57	71.37	3,502,806	-1.12(-1.55%)
May 12, 2020	75.11	75.33	72.41	72.49	2,590,764	-2.53(-3.37%)
May 11, 2020	72.27	75.31	72.27	75.02	4,468,212	+2.40(+3.31%)
May 08, 2020	73.65	74.06	72.41	72.61	1,882,500	-0.07(-0.09%)
May 07, 2020	72.29	73.02	72.00	72.68	4,508,850	+1.44(+2.03%)
May 06, 2020	71.61	72.68	71.00	71.24	2,592,264	-0.29(-0.41%)
May 05, 2020	69.84	72.27	69.43	71.53	2,400,084	+2.55(+3.69%)
May 04, 2020	69.78	69.83	68.17	68.98	2,934,861	-0.80(-1.14%)

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.