Edwards Lifesciences (NY: EW )

86.11 USD +0.12 (+0.14%)
Streaming Delayed Price Updated: 9:46 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 2.070 2.087 2.051 2.052 1,126,800 -0.03(-1.28%)
Aug 29, 2002 4.130 2.086 2.042 2.078 1,183,200 +0.01(+0.65%)
Aug 28, 2002 2.070 2.070 2.029 2.065 2,612,400 -0.01(-0.32%)
Aug 27, 2002 2.089 2.092 2.062 2.072 4,034,400 -0.02(-0.76%)
Aug 26, 2002 2.092 2.092 2.059 2.087 2,410,800 -0.00(-0.24%)
Aug 23, 2002 2.107 2.112 2.084 2.092 2,492,400 -0.01(-0.67%)
Aug 22, 2002 2.122 2.122 2.077 2.107 7,713,600 -0.02(-0.71%)
Aug 21, 2002 2.112 2.145 2.092 2.122 3,613,200 +0.01(+0.43%)
Aug 20, 2002 2.096 2.122 2.062 2.112 3,421,200 +0.02(+1.20%)
Aug 16, 2002 2.082 2.098 2.050 2.087 2,496,000 +0.00(+0.24%)
Aug 15, 2002 2.113 2.125 2.056 2.083 4,929,600 -0.03(-1.23%)
Aug 14, 2002 2.046 2.112 2.013 2.108 3,597,600 +0.07(+3.27%)
Aug 13, 2002 2.075 2.092 2.038 2.042 4,334,400 -0.02(-1.21%)
Aug 12, 2002 2.108 2.125 2.067 2.067 2,437,200 +0.03(+1.60%)
Aug 07, 2002 2.002 2.042 1.947 2.034 4,390,800 +0.03(+1.62%)
Aug 06, 2002 1.933 2.011 1.933 2.002 5,052,000 +0.08(+4.43%)
Aug 05, 2002 2.006 2.033 1.917 1.917 5,265,600 -0.08(-4.05%)
Aug 02, 2002 2.042 2.048 1.967 1.998 2,557,200 -0.04(-2.16%)
Aug 01, 2002 2.029 2.073 2.003 2.042 3,524,400 +0.01(+0.66%)
Jul 31, 2002 2.001 2.038 1.979 2.028 3,642,000 +0.02(+1.21%)
Jul 30, 2002 1.979 2.082 1.928 2.004 6,552,000 +0.01(+0.63%)
Jul 29, 2002 1.964 2.018 1.960 1.992 5,408,400 +0.03(+1.62%)
Jul 26, 2002 1.967 2.033 1.904 1.960 7,593,600 -0.00(-0.21%)
Jul 25, 2002 1.917 2.006 1.857 1.964 14,130,000 +0.14(+7.63%)
Jul 24, 2002 1.579 1.825 1.579 1.825 18,082,800 +0.28(+17.93%)
Jul 23, 2002 1.632 1.636 1.533 1.548 4,443,600 -0.10(-6.16%)
Jul 22, 2002 1.688 1.692 1.604 1.649 3,014,400 -0.04(-2.27%)
Jul 19, 2002 1.729 1.729 1.661 1.688 6,907,200 -0.12(-6.68%)
Jul 17, 2002 1.767 1.812 1.762 1.808 5,880,000 +0.08(+4.48%)
Jul 12, 2002 1.642 1.754 1.642 1.731 4,970,400 +0.09(+5.75%)
Jul 11, 2002 1.668 1.668 1.609 1.637 9,799,200 -0.03(-1.90%)
Jul 10, 2002 1.779 1.788 1.639 1.668 5,907,600 -0.11(-6.23%)
Jul 09, 2002 1.813 1.813 1.779 1.779 4,023,600 -0.02(-0.97%)
Jul 08, 2002 1.817 1.817 1.775 1.797 3,318,000 -0.02(-1.10%)
Jul 05, 2002 1.837 1.854 1.795 1.817 1,286,400 -0.01(-0.68%)
Jul 04, 2002 1.750 1.843 1.738 1.829 7,680,000 +0.00(+0.00%)
Jul 03, 2002 1.750 1.843 1.738 1.829 6,190,800 +0.09(+5.28%)
Jul 02, 2002 1.833 1.850 1.708 1.738 11,074,800 -0.08(-4.36%)
Jul 01, 2002 1.929 1.930 1.802 1.817 6,961,200 -0.12(-6.03%)
Jun 28, 2002 1.908 1.942 1.893 1.933 18,985,200 +0.03(+1.44%)
Jun 27, 2002 1.917 1.975 1.903 1.906 12,018,000 +0.01(+0.44%)
Jun 26, 2002 1.921 1.925 1.848 1.897 6,182,400 -0.03(-1.77%)
Jun 25, 2002 1.929 1.982 1.900 1.932 5,428,800 -0.07(-3.42%)
Jun 21, 2002 1.992 2.022 1.983 2.000 3,948,000 -0.00(-0.12%)
Jun 20, 2002 2.000 2.079 1.992 2.002 3,537,600 +0.01(+0.33%)
Jun 19, 2002 2.069 2.078 1.992 1.996 600,000 -0.07(-3.62%)
Jun 18, 2002 2.046 2.117 2.017 2.071 6,343,200 +0.03(+1.30%)
Jun 17, 2002 2.021 2.112 2.021 2.044 3,090,000 +0.03(+1.62%)
Jun 14, 2002 1.950 2.013 1.925 2.012 3,752,400 +0.07(+3.61%)
Jun 12, 2002 1.906 1.946 1.889 1.942 4,488,000 +0.04(+1.97%)
Jun 11, 2002 2.004 2.017 1.904 1.904 4,285,200 -0.08(-3.99%)
Jun 10, 2002 1.896 2.021 1.875 1.983 8,571,600 +0.11(+5.78%)
Jun 07, 2002 1.896 1.896 1.854 1.875 2,952,000 -0.02(-1.10%)
Jun 06, 2002 1.938 1.942 1.892 1.896 4,326,000 -0.05(-2.69%)
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.