Edwards Lifesciences (NY: EW )

81.72 USD -0.16 (-0.20%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 4.559 4.794 4.559 4.579 4,790,220 +0.01(+0.31%)
Dec 30, 2008 4.468 4.570 4.468 4.565 3,456,720 +0.13(+2.85%)
Dec 29, 2008 4.500 4.500 4.360 4.438 4,012,764 -0.06(-1.39%)
Dec 26, 2008 4.523 4.548 4.464 4.501 2,678,796 -0.02(-0.50%)
Dec 24, 2008 4.518 4.547 4.478 4.523 938,616 -0.01(-0.17%)
Dec 23, 2008 4.563 4.619 4.482 4.531 5,496,564 +0.04(+0.78%)
Dec 22, 2008 4.388 4.537 4.387 4.496 6,870,180 +0.07(+1.54%)
Dec 19, 2008 4.436 4.471 4.370 4.428 7,242,864 +0.02(+0.34%)
Dec 18, 2008 4.394 4.499 4.356 4.412 4,484,904 +0.04(+0.97%)
Dec 17, 2008 4.257 4.431 4.224 4.370 6,408,084 +0.05(+1.12%)
Dec 16, 2008 4.223 4.323 4.201 4.322 6,788,424 +0.13(+3.04%)
Dec 15, 2008 4.049 4.223 4.028 4.194 8,654,088 +0.15(+3.62%)
Dec 12, 2008 3.804 4.062 3.804 4.048 10,711,296 +0.16(+4.12%)
Dec 11, 2008 3.857 4.021 3.843 3.888 9,370,968 +0.02(+0.45%)
Dec 10, 2008 3.951 3.984 3.755 3.870 9,184,692 -0.06(-1.63%)
Dec 09, 2008 4.067 4.077 3.914 3.934 6,631,500 -0.15(-3.57%)
Dec 08, 2008 4.105 4.179 4.008 4.080 6,030,804 +0.04(+1.01%)
Dec 05, 2008 3.859 4.039 3.822 4.039 4,939,656 +0.15(+3.79%)
Dec 04, 2008 3.999 4.003 3.829 3.892 7,385,328 -0.14(-3.51%)
Dec 03, 2008 3.933 4.067 3.903 4.033 7,741,200 +0.05(+1.17%)
Dec 02, 2008 4.013 4.033 3.935 3.987 12,813,696 +0.01(+0.29%)
Dec 01, 2008 4.062 4.068 3.928 3.975 7,158,396 -0.17(-4.16%)
Nov 28, 2008 4.157 4.202 4.111 4.147 2,305,836 -0.04(-1.05%)
Nov 26, 2008 4.050 4.214 3.989 4.192 5,983,512 +0.11(+2.65%)
Nov 25, 2008 4.213 4.232 4.038 4.083 31,353,336 -0.09(-2.08%)
Nov 24, 2008 4.070 4.196 4.007 4.170 7,773,792 +0.12(+2.98%)
Nov 21, 2008 3.831 4.049 3.739 4.049 16,418,736 +0.30(+7.98%)
Nov 20, 2008 3.970 4.009 3.730 3.750 7,925,328 -0.24(-6.11%)
Nov 19, 2008 4.167 4.247 3.994 3.994 5,886,252 -0.21(-5.07%)
Nov 18, 2008 4.292 4.402 4.096 4.207 7,568,400 -0.12(-2.81%)
Nov 17, 2008 4.417 4.442 4.327 4.329 3,836,580 -0.11(-2.55%)
Nov 14, 2008 4.500 4.619 4.427 4.442 6,362,796 -0.13(-2.75%)
Nov 13, 2008 4.511 4.568 4.310 4.568 8,386,296 +0.09(+1.99%)
Nov 12, 2008 4.441 4.525 4.441 4.479 6,256,896 -0.02(-0.43%)
Nov 11, 2008 4.423 4.595 4.400 4.498 4,471,344 +0.05(+1.11%)
Nov 10, 2008 4.506 4.567 4.420 4.449 3,818,868 +0.01(+0.26%)
Nov 07, 2008 4.438 4.496 4.418 4.438 3,098,412 +0.04(+0.99%)
Nov 06, 2008 4.467 4.517 4.394 4.394 5,261,832 -0.09(-1.99%)
Nov 05, 2008 4.471 4.561 4.436 4.483 5,970,492 -0.02(-0.54%)
Nov 04, 2008 4.500 4.521 4.431 4.508 6,490,320 +0.03(+0.60%)
Nov 03, 2008 4.386 4.494 4.372 4.481 3,463,644 +0.08(+1.76%)
Oct 31, 2008 4.351 4.482 4.330 4.403 4,236,768 +0.05(+1.09%)
Oct 30, 2008 4.373 4.416 4.262 4.356 6,494,736 +0.05(+1.20%)
Oct 29, 2008 4.258 4.381 4.225 4.304 5,875,176 +0.04(+0.86%)
Oct 28, 2008 4.150 4.269 4.041 4.268 9,100,548 +0.19(+4.70%)
Oct 27, 2008 4.199 4.250 4.050 4.076 13,904,796 -0.17(-3.99%)
Oct 24, 2008 4.104 4.277 4.104 4.245 9,511,536 -0.01(-0.33%)
Oct 23, 2008 4.148 4.322 4.115 4.259 12,474,228 +0.11(+2.75%)
Oct 22, 2008 4.321 4.321 4.022 4.145 24,047,424 -0.36(-7.94%)
Oct 21, 2008 4.434 4.559 4.371 4.503 7,153,200 +0.07(+1.52%)
Oct 20, 2008 4.260 4.436 4.226 4.435 6,969,108 +0.24(+5.74%)
Oct 17, 2008 4.138 4.334 4.081 4.194 6,374,880 +0.01(+0.34%)
Oct 16, 2008 4.068 4.211 3.854 4.180 13,330,992 +0.12(+3.06%)
Oct 15, 2008 4.463 4.474 4.056 4.056 12,925,116 -0.44(-9.87%)
Oct 14, 2008 4.746 4.787 4.489 4.500 12,225,336 -0.14(-3.05%)
Oct 13, 2008 4.260 4.655 4.150 4.642 14,471,568 +0.52(+12.53%)
Oct 10, 2008 4.167 4.223 3.868 4.125 16,410,360 -0.13(-3.07%)
Oct 09, 2008 4.489 4.507 4.213 4.256 10,506,192 -0.21(-4.79%)
Oct 08, 2008 4.440 4.572 4.354 4.470 11,125,380 -0.05(-1.12%)
Oct 07, 2008 4.633 4.737 4.521 4.521 8,315,940 -0.07(-1.58%)
Oct 06, 2008 4.703 4.706 4.496 4.593 10,918,644 -0.16(-3.45%)
Oct 03, 2008 4.850 4.880 4.724 4.758 0 -0.04(-0.89%)
Oct 02, 2008 4.829 4.867 4.756 4.800 3,861,336 -0.05(-0.95%)
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.