Skip to main content

Edwards Lifesciences (NY: EW )

87.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 95.73 95.73 93.27 94.25 3,506,287 -1.31(-1.37%)
Mar 28, 2024 95.48 95.64 95.63 95.56 4,007,478 +0.41(+0.43%)
Mar 27, 2024 93.75 95.35 93.59 95.15 3,656,878 +1.73(+1.85%)
Mar 26, 2024 93.47 94.33 93.22 93.42 2,750,083 +0.26(+0.28%)
Mar 25, 2024 93.93 94.50 92.96 93.16 2,497,208 -0.63(-0.67%)
Mar 22, 2024 94.46 95.08 93.20 93.79 2,452,996 -0.89(-0.94%)
Mar 21, 2024 93.90 95.18 93.88 94.68 3,731,874 +1.64(+1.76%)
Mar 20, 2024 94.26 94.40 91.98 93.04 3,385,232 -1.27(-1.35%)
Mar 19, 2024 93.14 94.44 92.32 94.31 3,893,552 +1.46(+1.57%)
Mar 18, 2024 92.48 93.04 91.95 92.85 2,899,689 +0.54(+0.58%)
Mar 15, 2024 92.46 94.00 92.16 92.31 5,700,265 -1.05(-1.12%)
Mar 14, 2024 93.03 95.27 92.47 93.36 5,522,522 +0.43(+0.46%)
Mar 13, 2024 90.91 93.30 90.09 92.93 7,036,450 +2.02(+2.22%)
Mar 12, 2024 90.58 91.15 89.79 90.91 2,323,870 +0.08(+0.09%)
Mar 11, 2024 91.73 92.04 90.70 90.83 2,973,984 -1.31(-1.42%)
Mar 08, 2024 93.34 94.20 91.91 92.14 5,909,428 -1.67(-1.78%)
Mar 07, 2024 90.98 93.89 90.74 93.81 6,846,241 +5.48(+6.20%)
Mar 06, 2024 86.43 88.65 86.28 88.33 3,551,642 +2.23(+2.59%)
Mar 05, 2024 86.79 87.40 85.66 86.10 2,226,180 -0.92(-1.06%)
Mar 04, 2024 85.36 87.59 85.32 87.02 6,772,226 +1.80(+2.11%)
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.