Edwards Lifesciences (NY: EW )

89.63 USD UNCHANGED
Streaming Delayed Price Updated: 7:23 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 3.554 3.585 3.535 3.584 4,614,000 +0.02(+0.61%)
Feb 25, 2005 3.538 3.567 3.505 3.562 4,968,000 +0.02(+0.71%)
Feb 24, 2005 3.488 3.542 3.482 3.538 3,610,800 +0.04(+1.14%)
Feb 23, 2005 3.438 3.504 3.436 3.498 3,704,400 +0.06(+1.75%)
Feb 22, 2005 3.480 3.483 3.438 3.438 4,458,000 -0.05(-1.46%)
Feb 18, 2005 3.502 3.502 3.483 3.488 3,500,400 -0.01(-0.33%)
Feb 17, 2005 3.525 3.538 3.497 3.500 3,234,000 -0.02(-0.54%)
Feb 16, 2005 3.522 3.536 3.513 3.519 3,357,600 -0.00(-0.07%)
Feb 15, 2005 3.500 3.533 3.488 3.522 3,111,600 +0.02(+0.57%)
Feb 14, 2005 3.547 3.567 3.491 3.502 5,703,600 -0.05(-1.29%)
Feb 11, 2005 3.462 3.554 3.461 3.547 5,412,000 +0.10(+2.83%)
Feb 10, 2005 3.433 3.475 3.433 3.450 5,584,800 +0.03(+0.73%)
Feb 09, 2005 3.408 3.447 3.400 3.425 9,652,800 +0.02(+0.51%)
Feb 08, 2005 3.386 3.423 3.375 3.408 5,547,600 +0.02(+0.64%)
Feb 07, 2005 3.383 3.422 3.376 3.386 5,424,000 +0.00(+0.07%)
Feb 04, 2005 3.371 3.392 3.363 3.383 7,686,000 +0.01(+0.37%)
Feb 03, 2005 3.346 3.374 3.325 3.371 4,714,800 +0.02(+0.50%)
Feb 02, 2005 3.376 3.397 3.321 3.354 6,651,600 -0.02(-0.64%)
Feb 01, 2005 3.396 3.428 3.368 3.376 6,238,800 -0.02(-0.47%)
Jan 31, 2005 3.368 3.398 3.356 3.392 5,460,000 +0.04(+1.32%)
Jan 28, 2005 3.428 3.428 3.212 3.348 27,142,800 -0.08(-2.33%)
Jan 27, 2005 3.377 3.446 3.375 3.428 5,360,400 +0.03(+0.98%)
Jan 26, 2005 3.408 3.434 3.382 3.394 4,414,800 -0.01(-0.39%)
Jan 25, 2005 3.445 3.479 3.406 3.408 3,384,000 -0.04(-1.09%)
Jan 24, 2005 3.419 3.497 3.417 3.445 7,617,600 +0.03(+0.76%)
Jan 21, 2005 3.413 3.427 3.399 3.419 3,938,400 +0.01(+0.34%)
Jan 20, 2005 3.433 3.454 3.387 3.408 5,530,800 -0.03(-1.02%)
Jan 19, 2005 3.487 3.487 3.433 3.442 2,678,400 -0.05(-1.38%)
Jan 18, 2005 3.417 3.493 3.404 3.491 4,126,800 +0.06(+1.72%)
Jan 14, 2005 3.352 3.432 3.347 3.432 3,916,800 +0.07(+2.13%)
Jan 13, 2005 3.337 3.370 3.333 3.360 9,156,000 +0.02(+0.55%)
Jan 12, 2005 3.360 3.393 3.316 3.342 6,812,400 -0.01(-0.37%)
Jan 11, 2005 3.438 3.438 3.350 3.354 4,538,400 -0.09(-2.54%)
Jan 10, 2005 3.337 3.462 3.337 3.442 6,159,600 +0.10(+3.12%)
Jan 07, 2005 3.333 3.349 3.307 3.337 2,139,600 +0.00(+0.05%)
Jan 06, 2005 3.289 3.348 3.289 3.336 5,336,400 +0.05(+1.42%)
Jan 05, 2005 3.308 3.317 3.279 3.289 5,262,000 -0.03(-1.03%)
Jan 04, 2005 3.388 3.389 3.313 3.323 7,804,800 -0.07(-2.13%)
Jan 03, 2005 3.438 3.452 3.384 3.396 4,851,600 -0.04(-1.24%)
Dec 31, 2004 3.484 3.484 3.433 3.438 2,756,400 -0.05(-1.32%)
Dec 30, 2004 3.483 3.490 3.449 3.484 1,651,200 -0.00(-0.10%)
Dec 29, 2004 3.522 3.522 3.475 3.487 2,000,400 -0.03(-0.97%)
Dec 28, 2004 3.475 3.525 3.460 3.522 3,584,400 +0.05(+1.37%)
Dec 27, 2004 3.478 3.486 3.440 3.474 2,788,800 -0.00(-0.10%)
Dec 23, 2004 3.411 3.484 3.411 3.478 4,192,800 +0.07(+2.08%)
Dec 22, 2004 3.375 3.413 3.371 3.407 3,547,200 +0.03(+0.96%)
Dec 21, 2004 3.420 3.421 3.368 3.374 5,008,800 -0.05(-1.51%)
Dec 20, 2004 3.464 3.479 3.412 3.426 2,852,400 -0.04(-1.11%)
Dec 17, 2004 3.415 3.487 3.396 3.464 5,040,000 +0.05(+1.44%)
Dec 16, 2004 3.420 3.420 3.359 3.415 6,950,400 -0.00(-0.15%)
Dec 15, 2004 3.482 3.487 3.397 3.420 8,610,000 -0.07(-2.12%)
Dec 14, 2004 3.421 3.504 3.377 3.494 6,614,400 +0.06(+1.77%)
Dec 13, 2004 3.469 3.475 3.401 3.433 5,902,800 -0.05(-1.32%)
Dec 10, 2004 3.467 3.500 3.447 3.479 5,085,600 +0.00(+0.07%)
Dec 09, 2004 3.375 3.520 3.350 3.477 14,592,000 +0.10(+2.96%)
Dec 08, 2004 3.250 3.383 3.248 3.377 10,780,800 +0.12(+3.76%)
Dec 07, 2004 3.208 3.279 3.208 3.254 6,422,400 +0.04(+1.35%)
Dec 06, 2004 3.289 3.289 3.202 3.211 9,450,000 -0.08(-2.38%)
Dec 03, 2004 2.998 3.296 2.998 3.289 18,882,000 +0.20(+6.53%)
Dec 02, 2004 3.133 3.134 3.083 3.087 7,408,800 -0.05(-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.