Edwards Lifesciences (NY: EW )

89.63 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 8.973 9.406 8.942 9.337 7,368 +0.36(+4.01%)
Jun 29, 2010 8.908 9.048 8.848 8.977 6,265,944 +0.09(+1.01%)
Jun 25, 2010 8.887 8.905 8.747 8.887 8,591,874 +0.05(+0.60%)
Jun 24, 2010 8.682 8.917 8.648 8.833 6,864,924 +0.14(+1.63%)
Jun 23, 2010 8.902 8.958 8.558 8.692 11,810,958 -0.44(-4.85%)
Jun 22, 2010 9.197 9.297 9.125 9.135 3,635,814 -0.04(-0.42%)
Jun 21, 2010 9.272 9.333 9.130 9.173 2,368,080 -0.00(-0.02%)
Jun 18, 2010 9.175 9.268 9.123 9.175 2,854,572 +0.03(+0.29%)
Jun 17, 2010 9.162 9.223 9.092 9.148 3,223,824 -0.04(-0.42%)
Jun 16, 2010 9.025 9.262 9.025 9.187 3,308,904 +0.10(+1.12%)
Jun 15, 2010 8.982 9.097 8.982 9.085 2,410,926 +0.11(+1.23%)
Jun 14, 2010 9.038 9.113 8.948 8.975 2,910,078 +0.01(+0.09%)
Jun 11, 2010 8.788 8.988 8.761 8.967 3,361,926 +0.14(+1.62%)
Jun 10, 2010 8.857 8.950 8.791 8.823 3,853,410 +0.07(+0.76%)
Jun 09, 2010 8.740 8.833 8.705 8.757 4,540,104 +0.03(+0.34%)
Jun 08, 2010 8.597 8.785 8.538 8.727 6,143,844 +0.15(+1.79%)
Jun 07, 2010 8.780 8.927 8.552 8.573 7,329,456 -0.17(-1.94%)
Jun 04, 2010 8.743 8.863 8.662 8.743 7,912,656 -0.22(-2.49%)
Jun 03, 2010 8.892 9.013 8.840 8.967 5,998,722 +0.09(+1.07%)
Jun 02, 2010 8.733 8.872 8.585 8.872 23,112 +0.19(+2.19%)
Jun 01, 2010 8.370 8.792 8.370 8.682 10,764,150 +0.26(+3.09%)
May 28, 2010 8.422 8.667 8.402 8.422 9,257,772 -0.23(-2.69%)
May 27, 2010 8.538 8.667 8.483 8.654 45,921,600 +0.17(+1.99%)
May 26, 2010 8.301 8.634 8.264 8.485 9,814,008 +0.23(+2.74%)
May 25, 2010 8.210 8.379 8.058 8.258 12,097,644 -0.10(-1.15%)
May 24, 2010 8.147 8.426 8.147 8.354 6,861,948 +0.15(+1.88%)
May 21, 2010 7.918 8.211 7.763 8.200 7,525,560 +0.19(+2.33%)
May 20, 2010 8.090 8.137 8.013 8.013 6,893,064 -0.29(-3.49%)
May 19, 2010 8.398 8.463 8.268 8.303 4,844,148 -0.13(-1.59%)
May 18, 2010 8.554 8.598 8.419 8.438 3,961,716 -0.04(-0.42%)
May 17, 2010 8.429 8.490 8.299 8.473 4,496,376 +0.09(+1.06%)
May 14, 2010 8.384 8.476 8.337 8.384 3,287,340 -0.11(-1.29%)
May 13, 2010 8.429 8.585 8.426 8.493 2,961,012 +0.04(+0.43%)
May 12, 2010 8.357 8.475 8.299 8.457 5,365,536 +0.14(+1.69%)
May 11, 2010 8.295 8.399 8.273 8.316 6,688,212 -0.09(-1.11%)
May 10, 2010 8.328 8.409 8.300 8.409 5,906,520 +0.29(+3.53%)
May 07, 2010 8.343 8.343 8.026 8.123 12,479,040 -0.17(-2.04%)
May 06, 2010 8.575 8.654 8.000 8.292 6,896,148 -0.24(-2.82%)
May 05, 2010 8.516 8.610 8.508 8.533 6,678,684 -0.09(-1.03%)
May 04, 2010 8.740 8.806 8.587 8.622 4,886,328 -0.20(-2.23%)
May 03, 2010 8.613 8.826 8.613 8.818 4,288,524 +0.23(+2.66%)
Apr 30, 2010 8.818 8.826 8.581 8.590 5,321,736 -0.20(-2.29%)
Apr 29, 2010 8.718 8.793 8.648 8.792 4,423,416 +0.08(+0.95%)
Apr 28, 2010 8.565 8.773 8.550 8.709 5,236,032 +0.14(+1.65%)
Apr 27, 2010 8.507 8.691 8.468 8.568 4,692,720 +0.05(+0.63%)
Apr 26, 2010 8.487 8.597 8.374 8.514 3,257,580 -0.05(-0.55%)
Apr 23, 2010 8.443 8.570 8.332 8.562 4,129,956 +0.10(+1.12%)
Apr 22, 2010 8.361 8.481 8.254 8.467 4,856,568 +0.11(+1.30%)
Apr 21, 2010 8.482 8.656 8.337 8.358 11,941,008 -0.36(-4.16%)
Apr 20, 2010 8.633 8.733 8.624 8.721 19,200 +0.09(+1.01%)
Apr 19, 2010 8.663 8.756 8.612 8.633 4,972,548 -0.06(-0.72%)
Apr 16, 2010 8.772 8.821 8.679 8.696 3,672,924 -0.09(-0.98%)
Apr 15, 2010 8.709 8.789 8.667 8.782 2,931,444 +0.09(+1.01%)
Apr 14, 2010 8.771 8.795 8.636 8.694 4,416,144 -0.02(-0.19%)
Apr 13, 2010 8.551 8.712 8.475 8.711 4,458,000 +0.17(+2.04%)
Apr 12, 2010 8.579 8.579 8.461 8.537 4,422,048 -0.13(-1.52%)
Apr 09, 2010 8.647 8.668 8.542 8.668 3,901,980 +0.10(+1.17%)
Apr 08, 2010 8.547 8.581 8.474 8.568 2,354,904 -0.01(-0.17%)
Apr 07, 2010 8.568 8.641 8.494 8.583 3,231,936 +0.05(+0.56%)
Apr 06, 2010 8.589 8.602 8.304 8.536 10,774,560 -0.04(-0.44%)
Apr 05, 2010 8.398 8.600 8.398 8.573 4,456,608 +0.21(+2.48%)
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.