Skip to main content

Edwards Lifesciences (NY: EW )

87.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 87.50 87.72 86.75 87.29 1,527,828 -0.38(-0.43%)
Jun 13, 2024 87.32 87.94 86.67 87.67 1,802,696 -0.10(-0.11%)
Jun 12, 2024 87.40 89.03 87.05 87.77 2,460,665 +0.77(+0.89%)
Jun 11, 2024 86.01 87.60 85.38 87.00 2,241,876 +0.90(+1.05%)
Jun 10, 2024 87.71 87.86 85.60 86.10 2,229,255 -2.04(-2.31%)
Jun 07, 2024 87.41 88.25 86.62 88.14 2,427,053 +0.46(+0.52%)
Jun 06, 2024 86.90 88.06 86.41 87.68 1,680,357 +0.61(+0.70%)
Jun 05, 2024 87.46 87.90 86.64 87.07 1,712,914 -0.34(-0.39%)
Jun 04, 2024 87.92 88.14 86.95 87.41 1,825,430 -0.45(-0.51%)
Jun 03, 2024 88.41 88.86 86.79 87.86 2,658,161 +0.97(+1.12%)
May 31, 2024 87.68 87.91 85.79 86.89 4,624,827 -1.00(-1.14%)
May 30, 2024 87.68 88.63 87.42 87.89 2,343,408 +0.86(+0.99%)
May 29, 2024 86.10 87.63 86.03 87.03 2,065,712 -0.01(-0.01%)
May 28, 2024 87.80 88.20 86.57 87.04 2,592,054 -0.94(-1.07%)
May 24, 2024 87.66 88.32 87.31 87.98 1,786,624 +0.52(+0.59%)
May 23, 2024 90.18 90.20 87.05 87.46 2,635,310 -2.75(-3.05%)
May 22, 2024 90.95 91.94 90.03 90.21 2,266,259 -0.13(-0.14%)
May 21, 2024 90.21 90.73 90.01 90.34 2,345,992 +0.56(+0.62%)
May 20, 2024 89.33 89.92 89.00 89.78 1,668,141 +0.64(+0.72%)
May 17, 2024 90.28 90.48 88.58 89.14 2,070,780 -0.97(-1.08%)
May 16, 2024 90.09 90.98 89.94 90.11 2,204,293 -0.05(-0.06%)
May 15, 2024 87.23 90.37 86.79 90.16 3,111,297 +3.70(+4.28%)
May 14, 2024 85.84 86.56 85.16 86.46 2,127,397 +1.76(+2.08%)
May 13, 2024 87.04 87.09 84.67 84.70 2,579,306 -2.02(-2.33%)
May 10, 2024 87.63 88.09 86.53 86.72 1,988,031 -0.70(-0.80%)
May 09, 2024 85.31 87.79 85.01 87.42 3,421,901 +2.33(+2.74%)
May 08, 2024 85.73 86.32 84.82 85.09 1,727,850 -0.75(-0.87%)
May 07, 2024 85.60 86.19 85.01 85.84 1,836,563 +0.75(+0.88%)
May 06, 2024 85.83 86.00 84.81 85.09 2,449,674 -0.16(-0.19%)
May 03, 2024 85.85 86.95 85.20 85.25 2,327,198 +0.19(+0.22%)
May 02, 2024 84.90 85.44 83.81 85.06 1,942,856 +0.76(+0.90%)
May 01, 2024 84.10 85.72 83.50 84.30 2,203,110 -0.37(-0.44%)
Apr 30, 2024 85.35 86.53 84.49 84.67 3,097,565 -1.28(-1.49%)
Apr 29, 2024 86.43 87.21 85.13 85.95 3,497,791 -0.48(-0.56%)
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%)
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.