Edwards Lifesciences (NY: EW )

83.42 USD -0.55 (-0.65%)
Streaming Delayed Price Updated: 2:07 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 3.649 3.659 3.611 3.634 4,025,436 -0.04(-1.11%)
Feb 28, 2008 3.675 3.712 3.667 3.675 4,651,200 -0.01(-0.36%)
Feb 27, 2008 3.671 3.710 3.671 3.688 4,210,800 -0.02(-0.45%)
Feb 26, 2008 3.708 3.725 3.669 3.705 4,886,724 -0.00(-0.11%)
Feb 25, 2008 3.578 3.713 3.575 3.709 5,673,900 +0.12(+3.46%)
Feb 22, 2008 3.594 3.598 3.539 3.585 3,980,400 -0.00(-0.07%)
Feb 21, 2008 3.625 3.627 3.580 3.587 3,531,600 -0.02(-0.46%)
Feb 20, 2008 3.529 3.611 3.513 3.604 6,957,600 +0.05(+1.45%)
Feb 19, 2008 3.595 3.605 3.542 3.553 4,950,000 -0.01(-0.37%)
Feb 18, 2008 3.567 3.573 3.474 3.566 0 +0.00(+0.00%)
Feb 15, 2008 3.567 3.573 3.474 3.566 9,160,200 +0.02(+0.47%)
Feb 14, 2008 3.665 3.695 3.544 3.549 8,889,600 -0.12(-3.23%)
Feb 13, 2008 3.786 3.826 3.648 3.667 10,446,996 -0.10(-2.52%)
Feb 12, 2008 3.751 3.774 3.707 3.763 4,056,900 +0.04(+1.01%)
Feb 11, 2008 3.683 3.725 3.667 3.725 4,131,708 +0.04(+1.04%)
Feb 08, 2008 3.802 3.805 3.668 3.687 8,231,544 -0.10(-2.64%)
Feb 07, 2008 3.779 3.803 3.745 3.787 4,965,600 -0.00(-0.04%)
Feb 06, 2008 3.917 3.917 3.781 3.788 8,937,600 -0.14(-3.48%)
Feb 05, 2008 3.856 3.933 3.856 3.925 8,282,400 +0.01(+0.23%)
Feb 04, 2008 3.858 3.964 3.858 3.916 5,232,828 +0.04(+1.16%)
Feb 01, 2008 3.872 3.922 3.851 3.871 6,183,600 +0.02(+0.39%)
Jan 31, 2008 3.857 3.899 3.837 3.856 5,658,000 -0.05(-1.34%)
Jan 30, 2008 3.901 3.946 3.892 3.908 4,141,476 -0.01(-0.17%)
Jan 29, 2008 3.883 3.915 3.863 3.915 4,462,800 +0.08(+2.02%)
Jan 28, 2008 3.799 3.837 3.777 3.837 4,777,200 +0.03(+0.79%)
Jan 25, 2008 3.874 3.882 3.804 3.808 5,778,228 -0.05(-1.42%)
Jan 24, 2008 3.875 3.890 3.808 3.862 4,757,136 +0.01(+0.26%)
Jan 23, 2008 3.753 3.859 3.753 3.853 6,669,240 +0.01(+0.35%)
Jan 22, 2008 3.763 3.875 3.763 3.839 4,968,036 -0.04(-0.95%)
Jan 21, 2008 3.933 3.946 3.866 3.876 0 +0.00(+0.00%)
Jan 18, 2008 3.933 3.946 3.866 3.876 4,449,600 -0.05(-1.19%)
Jan 17, 2008 3.946 3.968 3.896 3.922 6,104,256 -0.01(-0.13%)
Jan 16, 2008 3.873 3.947 3.873 3.928 6,058,824 +0.05(+1.35%)
Jan 15, 2008 3.842 3.897 3.831 3.875 4,821,900 +0.00(+0.13%)
Jan 14, 2008 3.834 3.882 3.818 3.870 3,237,600 +0.05(+1.24%)
Jan 11, 2008 3.792 3.842 3.785 3.822 3,753,600 +0.00(+0.07%)
Jan 10, 2008 3.811 3.839 3.786 3.820 4,305,600 +0.00(+0.04%)
Jan 09, 2008 3.762 3.831 3.748 3.818 6,385,200 +0.06(+1.60%)
Jan 08, 2008 3.796 3.826 3.742 3.758 5,732,880 -0.02(-0.51%)
Jan 07, 2008 3.780 3.815 3.768 3.777 3,522,000 +0.00(+0.04%)
Jan 04, 2008 3.759 3.808 3.753 3.776 4,712,400 -0.03(-0.85%)
Jan 03, 2008 3.775 3.815 3.767 3.808 3,876,000 +0.04(+1.11%)
Jan 02, 2008 3.810 3.844 3.753 3.767 8,926,800 -0.07(-1.72%)
Jan 01, 2008 3.833 3.854 3.820 3.833 0 +0.00(+0.00%)
Dec 31, 2007 3.833 3.854 3.820 3.833 6,642,264 -0.02(-0.41%)
Dec 28, 2007 3.882 3.883 3.833 3.848 3,832,824 -0.03(-0.77%)
Dec 27, 2007 3.917 3.918 3.867 3.878 6,165,840 -0.04(-1.13%)
Dec 26, 2007 3.966 3.974 3.911 3.922 3,112,788 -0.05(-1.30%)
Dec 24, 2007 3.969 3.985 3.957 3.974 1,339,200 +0.01(+0.15%)
Dec 21, 2007 3.993 4.014 3.946 3.968 5,531,652 +0.02(+0.63%)
Dec 20, 2007 3.942 3.960 3.913 3.943 2,361,600 +0.02(+0.60%)
Dec 19, 2007 3.898 3.930 3.898 3.920 5,815,680 +0.01(+0.15%)
Dec 18, 2007 4.019 4.025 3.893 3.914 6,691,200 -0.08(-1.90%)
Dec 17, 2007 4.058 4.088 3.986 3.990 3,517,200 -0.09(-2.25%)
Dec 14, 2007 4.074 4.104 4.062 4.082 3,397,200 -0.01(-0.24%)
Dec 13, 2007 4.058 4.092 4.041 4.092 2,408,400 +0.02(+0.51%)
Dec 12, 2007 4.107 4.122 4.042 4.071 2,440,800 +0.03(+0.85%)
Dec 11, 2007 4.125 4.143 4.036 4.037 3,399,600 -0.06(-1.56%)
Dec 10, 2007 4.033 4.117 4.033 4.101 4,618,416 +0.06(+1.48%)
Dec 07, 2007 3.971 4.157 3.971 4.041 11,403,600 +0.05(+1.19%)
Dec 06, 2007 3.933 4.044 3.913 3.993 6,493,200 +0.05(+1.20%)
Dec 05, 2007 4.003 4.016 3.933 3.946 7,760,400 -0.02(-0.55%)
Dec 04, 2007 4.044 4.055 3.958 3.967 11,005,200 -0.11(-2.70%)
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.