Edwards Lifesciences (NY: EW )

85.27 USD -1.96 (-2.25%)
Streaming Delayed Price Updated: 2:17 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 40.28 40.50 39.89 39.99 722,700 +0.14(+0.35%)
Nov 29, 2005 40.55 40.76 39.65 39.85 515,700 -0.60(-1.48%)
Nov 28, 2005 41.30 41.30 40.43 40.45 468,400 -0.85(-2.06%)
Nov 25, 2005 41.10 41.41 41.04 41.30 47,600 +0.31(+0.76%)
Nov 23, 2005 41.18 41.30 40.88 40.99 333,900 -0.12(-0.29%)
Nov 22, 2005 41.40 41.54 41.01 41.11 476,600 -0.46(-1.11%)
Nov 21, 2005 41.75 41.75 41.38 41.57 440,800 -0.12(-0.29%)
Nov 18, 2005 41.85 41.95 41.55 41.69 330,500 -0.11(-0.26%)
Nov 17, 2005 42.05 42.07 41.73 41.80 302,600 -0.19(-0.45%)
Nov 16, 2005 41.97 42.10 41.85 41.99 402,400 +0.09(+0.21%)
Nov 15, 2005 41.85 42.05 41.52 41.90 343,800 -0.04(-0.10%)
Nov 14, 2005 42.13 42.14 41.65 41.94 188,000 -0.19(-0.45%)
Nov 11, 2005 42.28 42.34 41.69 42.13 257,500 -0.13(-0.31%)
Nov 10, 2005 42.39 42.61 41.82 42.26 256,000 -0.14(-0.33%)
Nov 09, 2005 42.16 42.65 42.16 42.40 184,700 +0.18(+0.43%)
Nov 08, 2005 41.86 42.22 41.68 42.22 255,200 +0.32(+0.76%)
Nov 07, 2005 41.90 42.17 41.72 41.90 417,100 +0.00(+0.00%)
Nov 04, 2005 42.05 42.10 41.46 41.90 230,800 -0.10(-0.24%)
Nov 03, 2005 42.02 42.28 41.71 42.00 372,200 -0.02(-0.05%)
Nov 02, 2005 41.56 42.30 41.56 42.02 281,400 +0.27(+0.65%)
Nov 01, 2005 41.13 41.98 41.13 41.75 333,000 +0.37(+0.89%)
Oct 31, 2005 41.35 42.12 41.31 41.38 348,000 +0.04(+0.10%)
Oct 28, 2005 41.23 41.40 40.54 41.34 425,900 +0.29(+0.71%)
Oct 27, 2005 41.62 41.81 40.95 41.05 400,100 -0.58(-1.39%)
Oct 26, 2005 42.16 42.16 41.50 41.63 621,700 -0.52(-1.23%)
Oct 25, 2005 42.68 42.77 41.98 42.15 255,600 -0.54(-1.26%)
Oct 24, 2005 42.54 42.76 42.10 42.69 429,500 +0.15(+0.35%)
Oct 21, 2005 42.89 42.99 42.47 42.54 281,600 -0.35(-0.82%)
Oct 20, 2005 43.10 43.21 42.59 42.89 403,600 -0.11(-0.26%)
Oct 19, 2005 42.80 43.03 42.51 43.00 496,000 +0.16(+0.37%)
Oct 18, 2005 42.00 42.99 41.80 42.84 781,400 +0.94(+2.24%)
Oct 17, 2005 41.92 41.95 41.50 41.90 421,800 -0.02(-0.05%)
Oct 14, 2005 41.91 42.32 41.55 41.92 276,800 +0.02(+0.05%)
Oct 13, 2005 41.80 42.27 41.71 41.90 219,900 +0.16(+0.38%)
Oct 12, 2005 41.99 42.17 41.41 41.74 401,400 -0.25(-0.60%)
Oct 11, 2005 42.69 42.90 41.95 41.99 251,500 -0.60(-1.41%)
Oct 10, 2005 43.05 43.10 42.41 42.59 203,000 -0.46(-1.07%)
Oct 07, 2005 43.45 43.63 42.67 43.05 220,800 -0.38(-0.87%)
Oct 06, 2005 43.66 43.81 43.01 43.43 390,800 -0.23(-0.53%)
Oct 05, 2005 44.25 44.34 43.66 43.66 200,600 -0.66(-1.49%)
Oct 04, 2005 44.24 44.94 44.20 44.32 138,300 +0.13(+0.29%)
Oct 03, 2005 44.04 44.51 43.90 44.19 684,400 -0.22(-0.50%)
Sep 30, 2005 43.90 44.42 43.50 44.41 272,200 +0.40(+0.91%)
Sep 29, 2005 43.70 44.02 43.36 44.01 186,600 +0.36(+0.82%)
Sep 28, 2005 44.10 44.26 43.55 43.65 223,100 -0.37(-0.84%)
Sep 27, 2005 43.96 44.07 43.57 44.02 238,000 +0.26(+0.59%)
Sep 26, 2005 43.45 43.97 43.23 43.76 285,300 +0.44(+1.02%)
Sep 23, 2005 43.32 43.45 43.21 43.32 268,000 -0.26(-0.60%)
Sep 22, 2005 43.05 43.58 43.00 43.58 374,000 +0.39(+0.90%)
Sep 21, 2005 43.60 43.60 43.00 43.19 299,300 -0.52(-1.19%)
Sep 20, 2005 44.20 44.40 43.42 43.71 220,600 -0.42(-0.95%)
Sep 19, 2005 43.91 44.17 43.61 44.13 240,900 +0.15(+0.34%)
Sep 16, 2005 43.73 44.10 43.60 43.98 246,500 +0.28(+0.64%)
Sep 15, 2005 44.00 44.05 43.49 43.70 241,400 -0.19(-0.43%)
Sep 14, 2005 44.18 44.25 43.75 43.89 189,300 -0.02(-0.05%)
Sep 13, 2005 43.94 44.24 43.67 43.91 254,000 -0.03(-0.07%)
Sep 12, 2005 44.00 44.15 43.74 43.94 184,100 -0.01(-0.02%)
Sep 09, 2005 43.92 44.16 43.70 43.95 273,300 +0.04(+0.09%)
Sep 08, 2005 44.64 44.75 43.74 43.91 454,900 -0.73(-1.64%)
Sep 07, 2005 44.90 45.10 44.59 44.64 222,600 -0.17(-0.38%)
Sep 06, 2005 44.00 44.81 43.98 44.81 272,100 +1.01(+2.31%)
Sep 02, 2005 44.20 44.44 43.75 43.80 120,300 -0.28(-0.64%)
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.