Skip to main content

Edwards Lifesciences (NY: EW )

65.49 +0.12 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 65.79 65.83 64.05 65.49 5,959,470 +0.12(+0.18%)
Oct 03, 2024 64.86 66.04 64.08 65.37 6,050,075 +0.22(+0.34%)
Oct 02, 2024 64.91 65.77 64.56 65.15 10,919,050 +0.05(+0.08%)
Oct 01, 2024 66.08 66.32 64.99 65.10 5,786,732 -0.89(-1.35%)
Sep 30, 2024 66.18 66.75 65.20 65.99 7,310,903 -0.59(-0.89%)
Sep 27, 2024 66.20 67.32 65.85 66.58 5,167,079 +0.81(+1.23%)
Sep 26, 2024 65.96 66.00 64.54 65.77 11,259,616 +0.36(+0.55%)
Sep 25, 2024 66.51 66.82 65.09 65.41 8,737,299 -0.92(-1.39%)
Sep 24, 2024 67.19 67.30 66.14 66.33 6,242,655 -1.03(-1.53%)
Sep 23, 2024 66.83 67.77 66.52 67.36 6,250,357 +0.53(+0.79%)
Sep 20, 2024 66.88 67.67 66.38 66.83 10,864,679 -0.43(-0.64%)
Sep 19, 2024 68.85 69.08 67.14 67.26 7,114,329 -0.27(-0.40%)
Sep 18, 2024 66.95 68.70 65.50 67.53 9,586,584 +0.30(+0.45%)
Sep 17, 2024 69.11 71.70 66.69 67.23 11,849,280 -2.13(-3.07%)
Sep 16, 2024 68.64 71.07 68.64 69.36 8,729,246 +0.84(+1.23%)
Sep 13, 2024 68.04 70.43 67.72 68.52 13,912,887 +0.39(+0.57%)
Sep 12, 2024 68.11 68.42 66.73 68.13 4,446,687 -0.12(-0.18%)
Sep 11, 2024 67.00 68.40 66.16 68.25 4,314,358 +1.11(+1.65%)
Sep 10, 2024 65.55 67.30 65.54 67.14 5,696,742 +1.43(+2.18%)
Sep 09, 2024 67.17 67.41 65.50 65.71 6,409,514 -1.10(-1.65%)
Sep 06, 2024 66.23 67.04 65.47 66.81 8,174,852 +0.79(+1.20%)
Sep 05, 2024 68.81 69.10 64.70 66.02 10,342,337 -2.91(-4.22%)
Sep 04, 2024 68.75 69.92 68.24 68.93 3,935,175 +0.18(+0.26%)
Sep 03, 2024 69.71 69.96 67.94 68.75 5,303,826 -1.21(-1.73%)
Aug 30, 2024 70.33 71.13 69.63 69.96 6,521,768 -0.16(-0.23%)
Aug 29, 2024 69.25 71.42 68.71 70.12 6,807,383 +1.47(+2.14%)
Aug 28, 2024 69.62 69.99 68.35 68.65 5,070,180 -0.98(-1.41%)
Aug 27, 2024 68.63 69.66 68.06 69.63 4,280,437 +0.88(+1.28%)
Aug 26, 2024 70.70 70.88 68.66 68.75 5,220,308 -2.13(-3.01%)
Aug 23, 2024 71.41 71.80 70.25 70.88 3,707,649 -0.42(-0.59%)
Aug 22, 2024 71.00 71.75 70.52 71.30 5,022,477 +1.21(+1.73%)
Aug 21, 2024 69.31 70.32 68.95 70.09 3,561,214 +0.71(+1.02%)
Aug 20, 2024 68.26 70.20 68.26 69.38 4,930,222 +1.12(+1.64%)
Aug 19, 2024 68.86 69.52 67.66 68.26 6,538,841 -0.66(-0.96%)
Aug 16, 2024 68.14 69.33 67.93 68.92 4,648,658 +0.80(+1.17%)
Aug 15, 2024 67.17 68.22 66.72 68.12 5,481,777 +1.62(+2.44%)
Aug 14, 2024 66.45 66.78 65.53 66.50 5,798,818 +0.15(+0.23%)
Aug 13, 2024 65.73 67.16 65.47 66.35 5,400,723 +0.81(+1.24%)
Aug 12, 2024 64.74 65.56 64.27 65.54 4,366,079 +0.90(+1.39%)
Aug 09, 2024 63.09 64.82 62.88 64.64 5,985,120 +1.35(+2.13%)
Aug 08, 2024 61.54 63.63 61.33 63.29 6,967,311 +2.22(+3.64%)
Aug 07, 2024 62.01 63.32 60.88 61.07 6,795,949 -0.94(-1.52%)
Aug 06, 2024 60.71 63.38 60.34 62.01 6,925,782 +1.31(+2.16%)
Aug 05, 2024 59.63 62.04 59.41 60.70 7,175,359 -0.13(-0.21%)
Aug 02, 2024 61.71 62.10 60.15 60.83 6,793,847 -1.03(-1.67%)
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.