Historical Data for Edwards Lifesciences Corporation (EW)

$ 85.945   1.245 (+1.47%) Volume: 627.91k 11:58 AM EST 24-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/24/20 85.50 86.15 85.01 85.945 627.91k 1.245 1.47% 85.945 53.77m 7,547
11/23/20 84.95 85.81 83.86 84.70 1.6m 0.17 0.20% 84.70 135m 18,774
11/20/20 85.03 85.39 84.36 84.53 2.79m -0.71 -0.83% 84.53 236.52m 22,938
11/19/20 84.45 85.5447 84.07 85.24 2.18m 0.00 0.00% 85.24 184.97m 24,021
11/18/20 84.85 87.235 84.60 85.24 5.01m 0.06 0.07% 85.24 431.47m 41,364
11/17/20 85.25 88.00 83.89 85.18 4.97m 3.01 3.66% 85.18 424.85m 44,778
11/16/20 82.90 83.20 81.13 82.17 1.84m 0.39 0.48% 82.17 150.97m 21,256
11/13/20 80.34 82.28 79.89 81.78 2.34m 1.43 1.78% 81.78 190.92m 27,510
11/12/20 79.38 80.60 78.34 80.35 2.44m 0.32 0.40% 80.35 195.01m 30,657
11/11/20 81.76 81.76 79.21 80.03 2.47m -1.18 -1.45% 80.03 197.92m 29,928
11/10/20 83.70 83.96 81.00 81.21 3.36m -2.79 -3.32% 81.21 274.57m 28,586
11/09/20 82.00 85.83 81.595 84.00 4.18m 5.97 7.65% 84.00 352.85m 39,749
11/06/20 77.69 78.51 77.16 78.03 2.59m 0.48 0.62% 78.03 201.52m 21,046
11/05/20 76.96 78.44 76.14 77.55 2.72m 1.58 2.08% 77.55 211.5m 28,229
11/04/20 76.24 77.49 75.13 75.97 3.24m 1.76 2.37% 75.97 247.05m 28,950
11/03/20 73.50 74.80 73.10 74.21 2.52m 1.61 2.22% 74.21 185.93m 22,488
11/02/20 73.11 73.84 72.14 72.60 2.61m 0.91 1.27% 72.60 190.41m 24,333
10/30/20 72.48 72.81 70.92 71.69 3.13m -1.22 -1.67% 71.69 224.16m 27,164
10/29/20 73.42 73.99 72.10 72.91 2.25m -0.35 -0.48% 72.91 164.56m 25,091
10/28/20 75.01 75.4542 73.18 73.26 3.19m -3.24 -4.24% 73.26 236m 33,241
10/27/20 78.35 78.65 76.39 76.50 2.66m -1.58 -2.02% 76.50 204.91m 25,213
10/26/20 79.23 79.52 77.32 78.08 2.4m -2.33 -2.90% 78.08 187.31m 27,116