Edwards Lifesciences (NY: EW )

89.02 USD +1.02 (+1.16%)
Official Closing Price Updated: 7:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 2.336 2.396 2.336 2.370 4,442,400 +0.03(+1.46%)
Aug 28, 2003 2.317 2.346 2.300 2.336 3,634,800 +0.02(+0.72%)
Aug 27, 2003 2.329 2.335 2.307 2.319 6,624,000 -0.01(-0.57%)
Aug 26, 2003 2.348 2.361 2.318 2.333 6,060,000 -0.02(-0.74%)
Aug 25, 2003 2.347 2.392 2.347 2.350 4,635,600 -0.01(-0.56%)
Aug 22, 2003 2.408 2.408 2.362 2.363 4,386,000 -0.04(-1.77%)
Aug 21, 2003 2.421 2.427 2.402 2.406 3,794,400 -0.00(-0.10%)
Aug 20, 2003 2.411 2.420 2.404 2.408 3,564,000 -0.02(-0.79%)
Aug 19, 2003 2.428 2.450 2.417 2.428 4,666,800 +0.00(+0.10%)
Aug 18, 2003 2.421 2.431 2.409 2.425 5,226,000 +0.01(+0.28%)
Aug 15, 2003 2.397 2.418 2.397 2.418 2,817,600 +0.02(+0.90%)
Aug 14, 2003 2.404 2.409 2.359 2.397 6,817,200 +0.01(+0.28%)
Aug 13, 2003 2.360 2.390 2.344 2.390 8,248,800 +0.04(+1.63%)
Aug 12, 2003 2.281 2.360 2.281 2.352 8,841,600 +0.07(+3.11%)
Aug 11, 2003 2.237 2.285 2.237 2.281 8,419,200 +0.04(+1.75%)
Aug 08, 2003 2.212 2.254 2.212 2.242 5,938,800 +0.03(+1.47%)
Aug 07, 2003 2.188 2.219 2.181 2.209 11,310,000 +0.03(+1.34%)
Aug 06, 2003 2.189 2.191 2.147 2.180 14,280,000 -0.03(-1.17%)
Aug 05, 2003 2.237 2.257 2.206 2.206 7,066,800 -0.04(-1.93%)
Aug 04, 2003 2.259 2.263 2.208 2.249 8,480,400 -0.03(-1.35%)
Aug 01, 2003 2.337 2.383 2.267 2.280 8,120,400 -0.07(-3.12%)
Jul 31, 2003 2.317 2.405 2.285 2.353 10,090,800 +0.05(+2.28%)
Jul 30, 2003 2.281 2.313 2.266 2.301 5,864,400 +0.02(+0.91%)
Jul 29, 2003 2.237 2.305 2.229 2.280 8,874,000 +0.04(+1.67%)
Jul 28, 2003 2.267 2.271 2.191 2.243 11,433,600 -0.03(-1.25%)
Jul 25, 2003 2.279 2.283 2.257 2.271 6,678,000 +0.01(+0.29%)
Jul 24, 2003 2.292 2.300 2.250 2.264 17,968,800 -0.03(-1.20%)
Jul 23, 2003 2.667 2.667 2.225 2.292 50,499,600 -0.37(-14.04%)
Jul 22, 2003 2.615 2.691 2.612 2.666 3,637,200 +0.05(+1.94%)
Jul 21, 2003 2.679 2.679 2.592 2.615 4,448,400 -0.06(-2.36%)
Jul 18, 2003 2.654 2.678 2.637 2.678 3,210,000 +0.02(+0.75%)
Jul 17, 2003 2.675 2.678 2.655 2.658 3,262,800 -0.02(-0.78%)
Jul 16, 2003 2.704 2.704 2.645 2.679 2,908,800 -0.02(-0.65%)
Jul 15, 2003 2.675 2.697 2.663 2.697 3,834,000 +0.01(+0.19%)
Jul 14, 2003 2.679 2.721 2.679 2.692 3,327,600 -0.01(-0.46%)
Jul 11, 2003 2.673 2.708 2.663 2.704 3,706,800 +0.03(+1.22%)
Jul 10, 2003 2.692 2.705 2.659 2.672 4,731,600 -0.03(-0.93%)
Jul 09, 2003 2.658 2.714 2.636 2.697 4,905,600 +0.04(+1.47%)
Jul 08, 2003 2.686 2.686 2.653 2.658 4,394,400 -0.02(-0.75%)
Jul 07, 2003 2.674 2.691 2.665 2.678 3,436,800 +0.00(+0.16%)
Jul 03, 2003 2.704 2.708 2.673 2.673 2,012,400 -0.04(-1.35%)
Jul 02, 2003 2.663 2.710 2.654 2.710 4,861,200 +0.05(+1.72%)
Jul 01, 2003 2.671 2.671 2.616 2.664 4,520,400 -0.01(-0.53%)
Jun 30, 2003 2.679 2.694 2.643 2.678 5,568,000 +0.01(+0.31%)
Jun 27, 2003 2.617 2.683 2.617 2.670 9,081,600 +0.06(+2.14%)
Jun 26, 2003 2.596 2.625 2.583 2.614 3,643,200 +0.02(+0.84%)
Jun 25, 2003 2.592 2.618 2.571 2.592 3,888,000 -0.00(-0.06%)
Jun 24, 2003 2.568 2.608 2.555 2.594 3,865,200 +0.03(+1.04%)
Jun 23, 2003 2.646 2.647 2.550 2.567 4,669,200 -0.08(-3.02%)
Jun 20, 2003 2.735 2.736 2.633 2.647 6,501,600 -0.06(-2.16%)
Jun 19, 2003 2.704 2.800 2.691 2.706 8,492,400 +0.00(+0.06%)
Jun 18, 2003 2.674 2.711 2.669 2.704 5,691,600 +0.03(+1.09%)
Jun 17, 2003 2.674 2.675 2.626 2.675 4,902,000 +0.00(+0.03%)
Jun 16, 2003 2.613 2.675 2.604 2.674 5,367,600 +0.07(+2.66%)
Jun 13, 2003 2.644 2.654 2.587 2.605 4,263,600 -0.04(-1.48%)
Jun 12, 2003 2.592 2.647 2.581 2.644 7,906,800 +0.05(+2.03%)
Jun 11, 2003 2.529 2.598 2.529 2.592 4,192,800 +0.06(+2.37%)
Jun 10, 2003 2.502 2.532 2.498 2.532 2,094,000 +0.04(+1.54%)
Jun 09, 2003 2.530 2.530 2.497 2.493 2,822,400 -0.04(-1.55%)
Jun 06, 2003 2.562 2.583 2.532 2.533 4,089,600 -0.02(-0.75%)
Jun 05, 2003 2.504 2.557 2.483 2.552 4,118,400 +0.04(+1.39%)
Jun 04, 2003 2.512 2.532 2.505 2.517 4,538,400 +0.02(+0.63%)
Jun 03, 2003 2.492 2.533 2.492 2.501 3,886,800 -0.01(-0.33%)
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.