Edwards Lifesciences (NY: EW )

85.52 USD -1.71 (-1.96%)
Official Closing Price Updated: 7:53 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 82.33 82.48 81.57 82.28 212,308 -0.24(-0.29%)
Nov 27, 2009 81.40 83.04 80.00 82.52 203,379 -0.25(-0.30%)
Nov 25, 2009 82.55 83.09 82.30 82.77 177,775 +0.52(+0.63%)
Nov 24, 2009 81.50 82.45 81.12 82.25 233,399 +0.99(+1.22%)
Nov 23, 2009 81.32 82.13 80.95 81.26 251,099 +0.01(+0.01%)
Nov 20, 2009 81.06 81.39 80.80 81.25 253,151 +0.12(+0.15%)
Nov 19, 2009 81.66 81.99 80.50 81.13 228,381 -0.67(-0.82%)
Nov 18, 2009 80.90 81.90 80.54 81.80 295,530 +0.61(+0.75%)
Nov 17, 2009 80.65 81.35 80.62 81.19 249,465 -0.01(-0.01%)
Nov 16, 2009 81.25 81.62 80.38 81.20 313,852 +0.56(+0.69%)
Nov 13, 2009 80.65 81.00 80.39 80.64 195,897 +0.15(+0.19%)
Nov 12, 2009 80.90 81.39 80.11 80.49 234,616 -0.26(-0.32%)
Nov 11, 2009 80.90 80.90 80.11 80.75 203,431 +0.17(+0.21%)
Nov 10, 2009 80.54 80.90 80.00 80.58 223,192 +0.18(+0.22%)
Nov 09, 2009 80.12 80.47 79.90 80.40 422,458 +0.43(+0.54%)
Nov 06, 2009 79.65 80.35 79.10 79.97 428,027 +0.23(+0.29%)
Nov 05, 2009 78.50 79.75 78.28 79.74 443,181 +1.47(+1.88%)
Nov 04, 2009 77.71 78.79 77.38 78.27 402,217 +0.67(+0.86%)
Nov 03, 2009 77.75 77.79 76.96 77.60 385,131 -0.23(-0.30%)
Nov 02, 2009 77.40 78.07 77.14 77.83 539,847 +0.89(+1.16%)
Oct 30, 2009 77.76 77.90 76.81 76.94 575,074 -0.81(-1.04%)
Oct 29, 2009 76.97 77.85 76.40 77.75 560,416 +0.75(+0.97%)
Oct 28, 2009 77.74 78.60 76.70 77.00 755,633 +0.85(+1.12%)
Oct 27, 2009 76.25 77.18 76.05 76.15 608,315 -0.24(-0.31%)
Oct 26, 2009 76.11 77.00 75.58 76.39 573,961 +0.39(+0.51%)
Oct 23, 2009 75.68 76.12 75.41 76.00 551,485 -0.04(-0.05%)
Oct 22, 2009 73.40 76.20 72.00 76.04 1,429,781 +4.94(+6.95%)
Oct 21, 2009 72.11 72.25 70.82 71.10 385,179 -0.53(-0.74%)
Oct 20, 2009 71.70 71.72 71.22 71.63 552,444 -0.48(-0.67%)
Oct 19, 2009 71.43 72.24 71.43 72.11 357,880 +0.53(+0.74%)
Oct 16, 2009 70.06 71.65 69.87 71.58 380,579 +1.38(+1.97%)
Oct 15, 2009 69.60 70.20 69.37 70.20 292,158 +0.60(+0.86%)
Oct 14, 2009 69.90 70.28 69.34 69.60 490,394 +0.00(+0.00%)
Oct 13, 2009 69.61 70.29 69.34 69.60 249,068 -0.34(-0.49%)
Oct 12, 2009 70.58 71.10 69.83 69.94 243,151 -1.44(-2.02%)
Oct 09, 2009 70.30 71.43 69.65 71.38 325,279 +1.42(+2.03%)
Oct 08, 2009 69.37 70.00 69.08 69.96 440,182 +0.91(+1.32%)
Oct 07, 2009 69.45 69.45 68.65 69.05 195,250 +0.03(+0.04%)
Oct 06, 2009 68.23 69.31 67.91 69.02 203,660 -0.01(-0.01%)
Oct 05, 2009 68.78 69.21 67.65 69.03 344,334 +0.63(+0.92%)
Oct 02, 2009 68.55 69.26 67.95 68.40 199,976 -0.59(-0.86%)
Oct 01, 2009 70.07 70.12 68.51 68.99 329,630 -0.92(-1.32%)
Sep 30, 2009 70.28 70.41 68.80 69.91 357,068 +0.00(+0.00%)
Sep 29, 2009 70.18 70.26 69.20 69.91 238,597 +0.09(+0.13%)
Sep 28, 2009 69.28 70.43 68.81 69.82 309,478 +0.74(+1.07%)
Sep 25, 2009 69.24 70.44 68.97 69.08 554,649 +1.34(+1.98%)
Sep 24, 2009 67.63 67.89 67.06 67.74 401,798 +0.39(+0.58%)
Sep 23, 2009 68.32 68.32 67.09 67.35 315,194 -0.36(-0.53%)
Sep 22, 2009 67.95 68.24 67.10 67.71 345,902 +0.06(+0.09%)
Sep 21, 2009 66.71 67.68 66.71 67.65 225,030 +0.39(+0.58%)
Sep 18, 2009 67.50 67.63 66.74 67.26 394,543 -0.11(-0.16%)
Sep 17, 2009 67.80 67.99 67.05 67.37 336,181 -0.13(-0.19%)
Sep 16, 2009 67.45 67.99 67.09 67.50 664,773 +1.74(+2.65%)
Sep 15, 2009 66.73 66.95 65.73 65.76 332,295 -1.26(-1.88%)
Sep 14, 2009 66.17 67.02 66.00 67.02 322,331 +1.01(+1.53%)
Sep 11, 2009 66.00 66.60 65.52 66.01 299,314 +0.49(+0.75%)
Sep 10, 2009 64.60 65.52 64.34 65.52 264,325 +0.63(+0.97%)
Sep 09, 2009 64.50 65.36 64.14 64.89 327,835 +0.73(+1.14%)
Sep 08, 2009 64.06 65.00 63.03 64.16 603,741 +0.53(+0.83%)
Sep 04, 2009 63.19 63.66 62.59 63.63 264,846 +0.80(+1.27%)
Sep 03, 2009 62.59 62.84 62.00 62.83 210,995 +0.23(+0.37%)
Sep 02, 2009 61.86 62.78 61.70 62.60 367,310 +0.92(+1.49%)
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.