Edwards Lifesciences (NY: EW )

85.25 USD -1.98 (-2.26%)
Streaming Delayed Price Updated: 2:20 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 50.19 50.19 49.20 49.45 434,500 -0.34(-0.68%)
Nov 29, 2007 50.33 51.02 49.70 49.79 325,000 -0.89(-1.76%)
Nov 28, 2007 49.23 50.73 49.23 50.68 207,000 +1.45(+2.95%)
Nov 27, 2007 49.17 49.49 48.93 49.23 345,900 +0.30(+0.61%)
Nov 26, 2007 49.50 49.78 48.84 48.93 167,400 -0.76(-1.53%)
Nov 23, 2007 49.13 49.85 49.03 49.69 56,400 +0.67(+1.37%)
Nov 21, 2007 49.85 50.06 49.00 49.02 373,200 -1.26(-2.51%)
Nov 20, 2007 50.13 50.51 49.70 50.28 630,600 +0.05(+0.10%)
Nov 19, 2007 49.99 50.64 49.91 50.23 408,400 -0.21(-0.42%)
Nov 16, 2007 50.35 50.48 49.92 50.44 283,800 +0.15(+0.30%)
Nov 15, 2007 50.25 50.63 50.12 50.29 239,600 +0.03(+0.06%)
Nov 14, 2007 50.18 50.46 49.66 50.26 211,650 +0.25(+0.50%)
Nov 13, 2007 49.88 50.25 49.64 50.01 197,900 +0.33(+0.66%)
Nov 12, 2007 49.52 50.19 49.52 49.68 166,700 -0.22(-0.44%)
Nov 09, 2007 49.73 50.43 49.67 49.90 280,740 -0.44(-0.87%)
Nov 08, 2007 50.50 50.50 49.83 50.34 417,901 +0.21(+0.42%)
Nov 07, 2007 49.40 50.48 49.40 50.13 403,230 +0.24(+0.48%)
Nov 06, 2007 49.90 50.24 49.58 49.89 233,511 -0.05(-0.10%)
Nov 05, 2007 49.76 50.28 49.76 49.94 463,611 -0.25(-0.50%)
Nov 02, 2007 49.91 50.31 49.44 50.19 413,200 +0.40(+0.80%)
Nov 01, 2007 49.53 50.01 49.51 49.79 390,800 -0.43(-0.86%)
Oct 31, 2007 49.62 50.22 49.44 50.22 505,800 +0.69(+1.39%)
Oct 30, 2007 49.34 49.76 49.33 49.53 351,900 -0.15(-0.30%)
Oct 29, 2007 49.68 49.77 49.30 49.68 324,300 +0.19(+0.38%)
Oct 26, 2007 49.30 49.92 49.20 49.49 487,600 +0.36(+0.73%)
Oct 25, 2007 48.77 49.45 48.07 49.13 491,500 +0.35(+0.72%)
Oct 24, 2007 47.85 48.87 47.85 48.78 690,100 +0.73(+1.52%)
Oct 23, 2007 49.78 51.50 46.98 48.05 1,713,000 -1.73(-3.48%)
Oct 22, 2007 49.43 50.22 49.18 49.78 591,200 +0.15(+0.30%)
Oct 19, 2007 49.50 49.77 49.09 49.63 386,000 +0.12(+0.24%)
Oct 18, 2007 49.43 49.75 49.21 49.51 347,000 -0.26(-0.52%)
Oct 17, 2007 49.73 49.88 49.17 49.77 470,200 +0.42(+0.85%)
Oct 16, 2007 49.72 49.75 49.29 49.35 354,900 -0.29(-0.58%)
Oct 15, 2007 49.87 50.02 49.43 49.64 325,700 -0.13(-0.26%)
Oct 12, 2007 50.71 50.92 49.62 49.77 434,007 -0.85(-1.68%)
Oct 11, 2007 50.66 50.79 50.48 50.62 421,600 +0.09(+0.18%)
Oct 10, 2007 50.62 50.79 50.24 50.53 410,600 -0.44(-0.86%)
Oct 09, 2007 51.55 51.70 50.51 50.97 270,900 -0.52(-1.01%)
Oct 08, 2007 51.60 51.88 51.24 51.49 180,800 -0.03(-0.06%)
Oct 05, 2007 51.50 52.86 51.32 51.52 574,900 +1.06(+2.10%)
Oct 04, 2007 50.01 50.57 50.01 50.46 446,100 +0.61(+1.22%)
Oct 03, 2007 49.39 49.92 49.21 49.85 196,600 +0.28(+0.56%)
Oct 02, 2007 49.38 49.67 49.12 49.57 191,800 +0.09(+0.18%)
Oct 01, 2007 49.17 49.68 48.40 49.48 320,000 +0.17(+0.34%)
Sep 28, 2007 49.49 49.49 48.93 49.31 211,700 -0.06(-0.12%)
Sep 27, 2007 48.98 49.75 48.95 49.37 289,800 +0.60(+1.23%)
Sep 26, 2007 48.68 49.06 48.53 48.77 275,600 +0.37(+0.76%)
Sep 25, 2007 48.37 48.52 48.23 48.40 163,700 -0.09(-0.19%)
Sep 24, 2007 48.90 49.00 48.15 48.49 198,100 -0.26(-0.53%)
Sep 21, 2007 49.14 49.14 48.67 48.75 402,300 -0.11(-0.23%)
Sep 20, 2007 48.75 48.96 48.63 48.86 349,300 +0.09(+0.18%)
Sep 19, 2007 48.47 48.97 48.36 48.77 490,200 +0.60(+1.25%)
Sep 18, 2007 47.69 48.20 47.18 48.17 330,300 +0.71(+1.50%)
Sep 17, 2007 47.82 48.09 47.42 47.46 109,600 -0.41(-0.86%)
Sep 14, 2007 47.47 48.09 47.29 47.87 221,200 +0.10(+0.21%)
Sep 13, 2007 48.56 48.56 47.70 47.77 245,000 -0.59(-1.22%)
Sep 12, 2007 48.02 48.63 48.02 48.36 307,900 +0.18(+0.37%)
Sep 11, 2007 47.89 48.20 47.75 48.18 202,400 +0.29(+0.61%)
Sep 10, 2007 48.40 48.59 47.82 47.89 271,900 -0.41(-0.85%)
Sep 07, 2007 48.48 48.77 48.14 48.30 316,000 -0.22(-0.45%)
Sep 06, 2007 48.47 48.65 48.32 48.52 259,700 +0.05(+0.10%)
Sep 05, 2007 48.20 48.47 47.96 48.47 504,500 +0.79(+1.66%)
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.