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 (%)
Jul 31, 2008 5.161 5.261 5.133 5.223 9,331,992 +0.05(+1.00%)
Jul 30, 2008 5.130 5.193 5.090 5.172 6,660,588 +0.07(+1.42%)
Jul 29, 2008 5.099 5.192 5.082 5.099 8,816,004 -0.00(-0.05%)
Jul 28, 2008 5.164 5.209 5.083 5.102 9,831,240 -0.08(-1.54%)
Jul 25, 2008 5.239 5.276 5.150 5.182 7,456,236 -0.06(-1.19%)
Jul 24, 2008 5.293 5.333 5.230 5.244 10,064,736 -0.05(-0.93%)
Jul 23, 2008 5.269 5.362 5.176 5.293 16,786,608 -0.14(-2.65%)
Jul 22, 2008 5.429 5.476 5.375 5.438 8,543,940 +0.01(+0.15%)
Jul 21, 2008 5.521 5.541 5.427 5.429 9,254,604 -0.08(-1.54%)
Jul 18, 2008 5.526 5.545 5.473 5.514 18,094,980 +0.01(+0.15%)
Jul 17, 2008 5.497 5.538 5.475 5.506 6,317,004 +0.03(+0.52%)
Jul 16, 2008 5.449 5.520 5.416 5.478 8,407,320 +0.05(+0.86%)
Jul 15, 2008 5.324 5.485 5.324 5.431 10,502,544 +0.05(+0.87%)
Jul 14, 2008 5.392 5.425 5.355 5.384 10,205,376 +0.00(+0.05%)
Jul 11, 2008 5.354 5.463 5.306 5.382 11,641,416 +0.04(+0.80%)
Jul 10, 2008 5.213 5.371 5.213 5.339 12,592,980 +0.12(+2.32%)
Jul 09, 2008 5.178 5.268 5.178 5.218 8,217,468 +0.03(+0.56%)
Jul 08, 2008 5.103 5.195 5.103 5.189 8,850,408 +0.08(+1.62%)
Jul 07, 2008 5.132 5.167 5.058 5.107 7,138,836 +0.01(+0.20%)
Jul 04, 2008 5.179 5.187 5.088 5.097 2,585,016 +0.00(+0.00%)
Jul 03, 2008 5.179 5.187 5.088 5.097 2,585,016 -0.08(-1.50%)
Jul 02, 2008 5.166 5.221 5.156 5.174 7,995,120 +0.01(+0.16%)
Jul 01, 2008 5.166 5.202 5.118 5.166 12,298,656 -0.00(-0.08%)
Jun 30, 2008 5.159 5.222 5.126 5.170 6,715,524 -0.02(-0.35%)
Jun 27, 2008 5.173 5.228 5.061 5.188 9,532,536 +0.04(+0.81%)
Jun 26, 2008 5.228 5.237 5.145 5.147 6,349,764 -0.10(-1.83%)
Jun 25, 2008 5.167 5.291 5.157 5.242 10,366,392 +0.10(+2.03%)
Jun 24, 2008 5.098 5.169 5.090 5.138 12,434,472 +0.03(+0.52%)
Jun 23, 2008 5.037 5.129 5.022 5.112 15,299,928 +0.08(+1.56%)
Jun 20, 2008 5.054 5.082 4.979 5.033 16,175,412 -0.13(-2.58%)
Jun 19, 2008 5.066 5.192 5.048 5.167 10,392,948 +0.09(+1.82%)
Jun 18, 2008 5.126 5.130 5.042 5.074 5,406,720 -0.04(-0.72%)
Jun 17, 2008 5.104 5.140 5.089 5.111 7,527,648 +0.03(+0.57%)
Jun 16, 2008 5.013 5.111 5.006 5.082 10,134,336 +0.06(+1.23%)
Jun 13, 2008 5.017 5.074 5.009 5.020 5,988,792 +0.04(+0.72%)
Jun 12, 2008 4.934 5.015 4.934 4.984 6,242,364 +0.06(+1.22%)
Jun 11, 2008 4.917 4.956 4.894 4.924 6,136,668 +0.02(+0.36%)
Jun 10, 2008 4.917 4.965 4.888 4.907 6,710,124 -0.07(-1.37%)
Jun 09, 2008 4.973 5.009 4.901 4.975 6,205,428 +0.00(+0.05%)
Jun 06, 2008 4.996 5.017 4.959 4.973 7,480,728 -0.04(-0.81%)
Jun 05, 2008 4.921 5.076 4.899 5.013 13,464,840 +0.14(+2.84%)
Jun 04, 2008 4.816 4.883 4.778 4.875 4,966,164 +0.07(+1.39%)
Jun 03, 2008 4.798 4.833 4.766 4.808 5,659,848 -0.01(-0.16%)
Jun 02, 2008 4.809 4.847 4.754 4.816 7,713,792 +0.01(+0.14%)
May 30, 2008 4.792 4.827 4.748 4.809 8,450,664 +0.01(+0.23%)
May 29, 2008 4.731 4.804 4.712 4.798 7,074,804 +0.05(+1.09%)
May 28, 2008 4.706 4.750 4.683 4.747 3,679,536 +0.02(+0.39%)
May 27, 2008 4.646 4.728 4.646 4.728 4,620,444 +0.09(+2.03%)
May 26, 2008 4.668 4.668 4.566 4.634 0 +0.00(+0.00%)
May 23, 2008 4.668 4.668 4.566 4.634 7,602,684 -0.06(-1.23%)
May 22, 2008 4.737 4.787 4.690 4.692 6,850,548 -0.00(-0.05%)
May 21, 2008 4.770 4.770 4.693 4.694 2,997,060 -0.02(-0.51%)
May 20, 2008 4.717 4.747 4.697 4.718 3,404,448 +0.00(+0.09%)
May 19, 2008 4.713 4.741 4.697 4.714 2,386,200 -0.00(-0.09%)
May 16, 2008 4.714 4.726 4.676 4.718 3,356,112 +0.02(+0.35%)
May 15, 2008 4.787 4.812 4.696 4.702 6,981,144 -0.00(-0.07%)
May 14, 2008 4.644 4.738 4.619 4.705 6,570,120 +0.06(+1.26%)
May 13, 2008 4.674 4.675 4.638 4.647 3,628,080 -0.03(-0.59%)
May 12, 2008 4.638 4.674 4.627 4.674 3,879,468 +0.02(+0.50%)
May 09, 2008 4.654 4.673 4.618 4.651 1,755,612 -0.01(-0.30%)
May 08, 2008 4.684 4.688 4.619 4.665 4,594,692 +0.04(+0.79%)
May 07, 2008 4.625 4.699 4.592 4.628 4,249,344 -0.01(-0.18%)
May 06, 2008 4.650 4.661 4.618 4.637 4,556,460 -0.02(-0.52%)
May 05, 2008 4.598 4.674 4.598 4.661 3,195,636 +0.03(+0.68%)
May 02, 2008 4.714 4.756 4.580 4.629 6,322,368 -0.06(-1.26%)
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.