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, 2015	21.81	21.99	21.70	21.79	6,967,278	+0.01(+0.05%)
May 28, 2015	21.67	21.91	21.62	21.77	5,944,380	+0.03(+0.15%)
May 27, 2015	21.47	21.80	21.36	21.74	6,125,484	+0.32(+1.47%)
May 26, 2015	21.72	21.93	21.30	21.43	4,777,380	-0.39(-1.77%)
May 22, 2015	21.87	21.81	21.81	21.81	7,014,000	-0.16(-0.71%)
May 21, 2015	21.98	22.04	21.71	21.97	6,202,530	-0.09(-0.41%)
May 20, 2015	21.91	22.38	21.84	22.06	6,684,174	+0.21(+0.98%)
May 19, 2015	21.67	21.88	21.00	21.85	10,796,226	-0.11(-0.49%)
May 18, 2015	21.93	22.10	21.77	21.95	3,957,060	+0.05(+0.24%)
May 15, 2015	21.76	21.91	21.61	21.90	5,248,512	+0.14(+0.65%)
May 14, 2015	21.51	21.80	21.37	21.76	6,614,340	+0.37(+1.75%)
May 13, 2015	21.83	21.91	21.32	21.39	9,135,504	-0.36(-1.65%)
May 12, 2015	21.85	22.28	21.74	21.75	13,159,674	+0.57(+2.68%)
May 11, 2015	21.00	21.41	21.00	21.18	9,754,638	+0.11(+0.53%)
May 08, 2015	20.79	21.11	20.71	21.07	11,318,994	+0.41(+1.98%)
May 07, 2015	20.79	20.98	20.63	20.66	7,421,232	-0.07(-0.35%)
May 06, 2015	20.64	21.00	20.56	20.73	7,536,660	+0.09(+0.43%)
May 05, 2015	21.15	21.41	20.46	20.64	9,301,182	-0.65(-3.05%)
May 04, 2015	21.27	21.56	21.26	21.29	6,504,672	+0.09(+0.44%)

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.