Edwards Lifesciences (NY: EW )

89.02 USD +1.02 (+1.16%)
Official Closing Price Updated: 7:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 3.575 3.611 3.563 3.585 4,756,800 +0.02(+0.51%)
Jun 29, 2005 3.577 3.577 3.542 3.567 7,044,000 -0.00(-0.05%)
Jun 28, 2005 3.541 3.572 3.541 3.568 4,782,000 +0.04(+1.01%)
Jun 27, 2005 3.532 3.546 3.517 3.533 3,222,000 +0.01(+0.19%)
Jun 24, 2005 3.575 3.591 3.507 3.526 6,298,800 -0.03(-0.80%)
Jun 23, 2005 3.535 3.571 3.533 3.554 5,253,600 +0.01(+0.35%)
Jun 22, 2005 3.548 3.549 3.461 3.542 9,295,200 -0.02(-0.65%)
Jun 21, 2005 3.574 3.575 3.555 3.565 4,065,600 -0.01(-0.23%)
Jun 20, 2005 3.586 3.607 3.562 3.573 5,791,200 -0.03(-0.92%)
Jun 17, 2005 3.608 3.617 3.578 3.607 6,225,600 +0.00(+0.05%)
Jun 16, 2005 3.592 3.622 3.585 3.605 2,920,800 +0.01(+0.23%)
Jun 15, 2005 3.604 3.621 3.580 3.597 8,770,800 -0.00(-0.02%)
Jun 14, 2005 3.583 3.613 3.471 3.598 24,112,800 -0.16(-4.15%)
Jun 13, 2005 3.748 3.766 3.736 3.753 2,877,600 +0.01(+0.18%)
Jun 10, 2005 3.785 3.790 3.740 3.747 4,710,000 -0.03(-0.79%)
Jun 09, 2005 3.828 3.828 3.763 3.777 5,780,400 -0.05(-1.35%)
Jun 08, 2005 3.889 3.894 3.823 3.828 2,319,600 -0.06(-1.44%)
Jun 07, 2005 3.856 3.900 3.856 3.884 8,593,200 +0.04(+0.97%)
Jun 06, 2005 3.897 3.897 3.828 3.847 7,003,200 -0.05(-1.28%)
Jun 03, 2005 3.882 3.908 3.855 3.897 6,136,800 +0.01(+0.39%)
Jun 02, 2005 3.833 3.892 3.816 3.882 5,133,600 +0.05(+1.26%)
Jun 01, 2005 3.783 3.853 3.783 3.833 3,927,600 +0.02(+0.63%)
May 31, 2005 3.865 3.865 3.809 3.809 3,741,600 -0.05(-1.25%)
May 27, 2005 3.810 3.865 3.792 3.857 3,865,200 +0.04(+1.11%)
May 26, 2005 3.810 3.819 3.796 3.815 3,116,400 +0.02(+0.46%)
May 25, 2005 3.833 3.833 3.788 3.797 6,284,400 -0.05(-1.21%)
May 24, 2005 3.856 3.856 3.811 3.844 4,398,000 -0.01(-0.28%)
May 23, 2005 3.830 3.862 3.817 3.855 2,110,800 +0.03(+0.67%)
May 20, 2005 3.842 3.842 3.811 3.829 4,119,600 -0.01(-0.30%)
May 19, 2005 3.822 3.842 3.801 3.841 1,832,400 +0.02(+0.46%)
May 18, 2005 3.771 3.823 3.771 3.823 4,958,400 +0.05(+1.28%)
May 17, 2005 3.779 3.784 3.730 3.775 4,372,800 -0.01(-0.24%)
May 16, 2005 3.755 3.790 3.750 3.784 2,240,400 +0.03(+0.78%)
May 13, 2005 3.775 3.783 3.712 3.755 1,908,000 -0.02(-0.66%)
May 12, 2005 3.812 3.821 3.771 3.780 4,038,000 -0.05(-1.18%)
May 11, 2005 3.792 3.829 3.784 3.825 1,845,600 +0.03(+0.86%)
May 10, 2005 3.833 3.891 3.777 3.792 10,401,600 -0.06(-1.49%)
May 09, 2005 3.810 3.850 3.785 3.850 5,077,200 +0.04(+1.03%)
May 06, 2005 3.799 3.817 3.792 3.811 3,180,000 +0.02(+0.42%)
May 05, 2005 3.777 3.809 3.744 3.795 5,406,000 +0.02(+0.46%)
May 04, 2005 3.761 3.790 3.746 3.777 6,312,000 +0.02(+0.53%)
May 03, 2005 3.728 3.783 3.718 3.757 6,944,400 +0.03(+0.74%)
May 02, 2005 3.667 3.742 3.667 3.730 6,667,200 +0.06(+1.63%)
Apr 29, 2005 3.678 3.679 3.638 3.670 9,620,400 -0.01(-0.16%)
Apr 28, 2005 3.665 3.683 3.646 3.676 6,734,400 +0.01(+0.27%)
Apr 27, 2005 3.645 3.671 3.606 3.666 3,619,200 +0.03(+0.87%)
Apr 26, 2005 3.650 3.693 3.611 3.634 7,291,200 -0.01(-0.39%)
Apr 25, 2005 3.554 3.661 3.553 3.648 11,046,000 +0.10(+2.72%)
Apr 22, 2005 3.533 3.563 3.484 3.552 11,569,200 +0.02(+0.54%)
Apr 21, 2005 3.533 3.547 3.484 3.533 10,870,800 +0.02(+0.59%)
Apr 20, 2005 3.540 3.572 3.508 3.512 4,275,600 -0.02(-0.66%)
Apr 19, 2005 3.521 3.550 3.511 3.535 4,394,400 +0.03(+0.83%)
Apr 18, 2005 3.479 3.520 3.468 3.506 4,402,800 +0.02(+0.53%)
Apr 15, 2005 3.487 3.545 3.475 3.487 5,217,600 -0.01(-0.33%)
Apr 14, 2005 3.542 3.554 3.483 3.499 10,772,400 -0.04(-1.25%)
Apr 13, 2005 3.528 3.573 3.524 3.543 3,720,000 +0.02(+0.66%)
Apr 12, 2005 3.542 3.547 3.501 3.520 4,508,400 -0.02(-0.59%)
Apr 11, 2005 3.541 3.562 3.535 3.541 2,450,400 +0.00(+0.00%)
Apr 08, 2005 3.549 3.549 3.521 3.541 2,608,800 -0.02(-0.45%)
Apr 07, 2005 3.565 3.567 3.541 3.557 5,614,800 -0.02(-0.51%)
Apr 06, 2005 3.581 3.607 3.568 3.575 4,291,200 -0.00(-0.09%)
Apr 05, 2005 3.562 3.588 3.562 3.578 3,897,600 +0.02(+0.49%)
Apr 04, 2005 3.608 3.610 3.542 3.561 3,964,800 -0.04(-1.16%)
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.