Edwards Lifesciences (NY: EW )

86.44 USD +0.62 (+0.72%)
Official Closing Price Updated: 4:11 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 4.178 4.227 4.122 4.201 6,037,200 +0.02(+0.46%)
Feb 27, 2007 4.208 4.238 4.167 4.182 3,721,200 -0.09(-2.01%)
Feb 26, 2007 4.321 4.325 4.263 4.268 3,847,068 -0.04(-0.95%)
Feb 23, 2007 4.287 4.328 4.287 4.308 2,529,600 +0.03(+0.64%)
Feb 22, 2007 4.306 4.316 4.281 4.281 2,763,600 -0.01(-0.27%)
Feb 21, 2007 4.239 4.323 4.239 4.293 3,775,200 +0.04(+0.92%)
Feb 20, 2007 4.292 4.293 4.234 4.253 8,343,600 -0.11(-2.61%)
Feb 16, 2007 4.327 4.369 4.326 4.367 2,691,600 +0.03(+0.60%)
Feb 15, 2007 4.284 4.362 4.284 4.342 3,051,600 +0.04(+0.95%)
Feb 14, 2007 4.257 4.317 4.254 4.301 2,835,300 +0.04(+1.04%)
Feb 13, 2007 4.247 4.271 4.247 4.257 2,210,820 +0.01(+0.22%)
Feb 12, 2007 4.224 4.277 4.221 4.247 3,179,040 +0.03(+0.75%)
Feb 09, 2007 4.242 4.272 4.204 4.216 2,989,200 -0.03(-0.65%)
Feb 08, 2007 4.213 4.278 4.213 4.243 3,271,200 +0.03(+0.61%)
Feb 07, 2007 4.173 4.248 4.173 4.218 5,050,800 +0.05(+1.28%)
Feb 06, 2007 4.133 4.237 4.072 4.164 14,065,200 -0.19(-4.36%)
Feb 05, 2007 4.317 4.376 4.279 4.354 6,387,600 +0.04(+0.81%)
Feb 02, 2007 4.291 4.333 4.254 4.319 6,817,200 +0.05(+1.11%)
Feb 01, 2007 4.263 4.278 4.237 4.272 3,525,600 +0.01(+0.20%)
Jan 31, 2007 4.257 4.272 4.227 4.263 5,029,680 -0.00(-0.06%)
Jan 30, 2007 4.256 4.275 4.228 4.266 6,704,400 -0.01(-0.14%)
Jan 29, 2007 4.252 4.279 4.225 4.272 9,842,400 +0.02(+0.47%)
Jan 26, 2007 4.183 4.261 4.179 4.252 4,687,200 +0.07(+1.69%)
Jan 25, 2007 4.168 4.185 4.149 4.181 3,336,000 +0.01(+0.16%)
Jan 24, 2007 4.129 4.174 4.128 4.174 2,108,400 +0.03(+0.74%)
Jan 23, 2007 4.131 4.162 4.114 4.143 2,692,800 +0.00(+0.10%)
Jan 22, 2007 4.108 4.146 4.103 4.139 2,920,800 +0.03(+0.83%)
Jan 19, 2007 4.103 4.116 4.096 4.105 3,490,800 -0.01(-0.36%)
Jan 18, 2007 4.112 4.149 4.104 4.120 2,918,400 +0.01(+0.26%)
Jan 17, 2007 4.091 4.123 4.091 4.109 3,259,200 +0.00(+0.08%)
Jan 16, 2007 4.107 4.117 4.100 4.106 3,079,200 -0.00(-0.02%)
Jan 12, 2007 4.036 4.124 4.036 4.107 4,752,000 +0.06(+1.61%)
Jan 11, 2007 4.008 4.069 4.008 4.042 2,216,400 +0.04(+0.96%)
Jan 10, 2007 3.992 4.012 3.978 4.003 1,556,400 +0.00(+0.00%)
Jan 09, 2007 3.967 4.022 3.965 4.003 2,149,200 +0.04(+0.90%)
Jan 08, 2007 3.984 3.987 3.943 3.967 3,348,000 -0.02(-0.61%)
Jan 05, 2007 3.986 4.002 3.949 3.992 1,730,400 -0.01(-0.25%)
Jan 04, 2007 3.996 4.021 3.987 4.002 2,203,200 +0.01(+0.17%)
Jan 03, 2007 3.895 4.015 3.838 3.995 4,191,600 +0.08(+1.91%)
Dec 29, 2006 3.991 3.992 3.920 3.920 1,803,600 -0.07(-1.75%)
Dec 28, 2006 3.981 4.034 3.976 3.990 1,965,600 +0.00(+0.02%)
Dec 27, 2006 3.975 4.003 3.967 3.989 1,010,400 +0.01(+0.36%)
Dec 26, 2006 3.933 3.988 3.928 3.975 1,108,800 +0.04(+0.89%)
Dec 22, 2006 3.962 3.974 3.938 3.940 1,719,600 -0.03(-0.65%)
Dec 21, 2006 4.006 4.037 3.958 3.966 2,637,600 -0.04(-0.98%)
Dec 20, 2006 3.992 4.016 3.978 4.005 1,959,600 +0.01(+0.25%)
Dec 19, 2006 4.017 4.025 3.956 3.995 3,409,200 -0.03(-0.77%)
Dec 18, 2006 4.002 4.039 4.002 4.026 3,339,600 +0.02(+0.60%)
Dec 15, 2006 3.950 4.017 3.950 4.002 4,078,800 +0.06(+1.48%)
Dec 14, 2006 3.958 3.989 3.941 3.943 3,039,600 -0.01(-0.21%)
Dec 13, 2006 3.983 3.994 3.929 3.952 3,513,600 -0.02(-0.52%)
Dec 12, 2006 3.931 3.978 3.928 3.973 5,082,000 +0.04(+1.06%)
Dec 11, 2006 3.895 3.979 3.895 3.931 6,939,600 +0.05(+1.22%)
Dec 08, 2006 3.868 3.890 3.858 3.883 3,667,200 +0.02(+0.41%)
Dec 07, 2006 3.882 3.897 3.862 3.868 3,349,200 -0.02(-0.43%)
Dec 06, 2006 3.883 3.893 3.872 3.884 1,947,600 +0.00(+0.02%)
Dec 05, 2006 3.900 3.900 3.862 3.883 1,827,600 -0.01(-0.28%)
Dec 04, 2006 3.833 3.908 3.833 3.894 3,582,000 +0.06(+1.65%)
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.