Skip to main content

Edwards Lifesciences (NY: EW )

86.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 86.32 86.62 85.47 86.00 2,635,366 -0.51(-0.59%)
Feb 27, 2024 86.12 86.72 85.41 86.51 4,069,694 +0.36(+0.42%)
Feb 26, 2024 87.39 87.73 85.84 86.15 6,365,942 -1.59(-1.81%)
Feb 23, 2024 87.92 88.33 87.37 87.74 2,797,861 +0.12(+0.14%)
Feb 22, 2024 86.36 87.76 85.49 87.62 2,460,728 +0.97(+1.12%)
Feb 21, 2024 87.02 87.16 86.20 86.65 2,142,406 -0.25(-0.29%)
Feb 20, 2024 85.80 87.00 85.30 86.90 3,235,520 +0.80(+0.93%)
Feb 16, 2024 85.84 87.25 85.43 86.10 2,122,134 +0.06(+0.07%)
Feb 15, 2024 86.30 86.71 85.38 86.04 2,727,304 +0.00(+0.00%)
Feb 14, 2024 86.62 87.28 85.03 86.04 4,976,605 -0.22(-0.26%)
Feb 13, 2024 86.00 87.48 85.31 86.26 4,012,986 -0.86(-0.99%)
Feb 12, 2024 84.83 87.47 84.44 87.12 3,826,096 +2.11(+2.48%)
Feb 09, 2024 86.08 86.69 84.89 85.01 3,052,186 -0.79(-0.92%)
Feb 08, 2024 86.45 86.64 85.21 85.80 3,723,135 -0.81(-0.94%)
Feb 07, 2024 89.44 89.44 82.53 86.61 7,386,819 -1.64(-1.86%)
Feb 06, 2024 86.13 88.83 85.00 88.25 7,192,359 +2.19(+2.54%)
Feb 05, 2024 88.00 90.20 85.99 86.06 10,824,517 -0.03(-0.03%)
Feb 02, 2024 80.00 86.47 79.74 86.09 11,803,023 +7.38(+9.38%)
Feb 01, 2024 78.29 78.91 77.11 78.71 5,020,815 +0.24(+0.31%)
Jan 31, 2024 77.76 79.93 77.19 78.47 9,470,371 +4.57(+6.18%)
Jan 30, 2024 74.36 74.48 73.68 73.90 2,125,825 -0.67(-0.90%)
Jan 29, 2024 72.98 74.62 72.71 74.57 2,683,396 +1.33(+1.82%)
Jan 26, 2024 73.55 73.81 72.97 73.24 2,812,092 -0.31(-0.42%)
Jan 25, 2024 73.33 73.78 71.92 73.55 4,588,546 +1.01(+1.39%)
Jan 24, 2024 75.16 75.19 72.47 72.54 4,457,379 -2.29(-3.06%)
Jan 23, 2024 75.59 75.86 74.13 74.83 2,412,443 -0.33(-0.44%)
Jan 22, 2024 74.75 76.54 74.61 75.16 3,408,110 +0.85(+1.14%)
Jan 19, 2024 74.64 74.75 73.53 74.31 3,581,190 -0.13(-0.17%)
Jan 18, 2024 73.93 74.55 73.38 74.44 3,822,646 +0.62(+0.84%)
Jan 17, 2024 73.59 73.94 72.81 73.82 2,763,274 -0.17(-0.23%)
Jan 16, 2024 73.43 74.27 72.99 73.99 4,298,167 -0.04(-0.05%)
Jan 12, 2024 75.64 76.01 73.89 74.03 2,756,461 -1.11(-1.48%)
Jan 11, 2024 76.03 76.12 74.80 75.14 2,650,208 -0.98(-1.29%)
Jan 10, 2024 76.20 76.61 75.25 76.12 2,548,487 +0.29(+0.38%)
Jan 09, 2024 75.21 76.65 75.08 75.83 2,630,462 +0.16(+0.21%)
Jan 08, 2024 73.17 75.72 72.50 75.67 3,060,635 +2.82(+3.87%)
Jan 05, 2024 73.17 73.61 72.39 72.85 2,694,305 -0.67(-0.91%)
Jan 04, 2024 71.97 73.83 71.67 73.52 3,705,931 +0.39(+0.53%)
Jan 03, 2024 75.26 75.26 72.97 73.13 3,057,906 -2.44(-3.23%)
Jan 02, 2024 75.69 76.68 74.96 75.57 2,677,531 -0.68(-0.89%)
Dec 29, 2023 76.65 76.77 76.14 76.25 1,905,679 -0.46(-0.60%)
Dec 28, 2023 76.30 77.20 76.09 76.71 1,981,878 +0.50(+0.66%)
Dec 27, 2023 76.08 76.63 75.82 76.21 2,152,641 -0.07(-0.09%)
Dec 26, 2023 75.75 76.63 75.50 76.28 2,191,441 +0.45(+0.59%)
Dec 22, 2023 75.29 76.27 75.08 75.83 3,002,372 +0.88(+1.17%)
Dec 21, 2023 74.37 75.52 74.37 74.95 3,509,798 +0.83(+1.12%)
Dec 20, 2023 75.20 76.09 74.03 74.12 4,275,525 -1.19(-1.58%)
Dec 19, 2023 75.24 76.08 75.15 75.31 5,135,238 +0.43(+0.57%)
Dec 18, 2023 76.85 77.26 74.82 74.88 5,089,937 -2.02(-2.63%)
Dec 15, 2023 77.69 78.35 76.84 76.90 11,293,388 -0.86(-1.11%)
Dec 14, 2023 76.07 79.05 76.00 77.76 8,705,930 +2.54(+3.38%)
Dec 13, 2023 72.07 75.99 71.81 75.22 8,097,706 +3.04(+4.21%)
Dec 12, 2023 70.51 72.45 70.14 72.18 6,581,218 +1.87(+2.66%)
Dec 11, 2023 68.94 70.32 68.94 70.31 4,642,418 +1.13(+1.63%)
Dec 08, 2023 68.63 69.97 68.00 69.18 5,901,813 +0.92(+1.35%)
Dec 07, 2023 70.36 70.87 66.86 68.26 6,138,867 -1.23(-1.77%)
Dec 06, 2023 68.72 70.18 68.34 69.49 4,710,414 +0.64(+0.93%)
Dec 05, 2023 68.71 69.57 68.04 68.85 4,509,306 -0.33(-0.48%)
Dec 04, 2023 68.36 69.97 68.03 69.18 4,426,969 +0.82(+1.20%)
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.