Edwards Lifesciences (NY: EW )

89.02 USD UNCHANGED
Streaming Delayed Price Updated: 8:38 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 2.792 2.804 2.758 2.792 15,382,800 -0.00(-0.03%)
Sep 29, 2004 2.854 2.902 2.791 2.792 15,172,800 -0.05(-1.73%)
Sep 28, 2004 2.938 2.938 2.802 2.842 16,700,400 -0.10(-3.40%)
Sep 27, 2004 2.975 2.976 2.934 2.942 3,117,600 -0.05(-1.62%)
Sep 24, 2004 2.958 3.029 2.958 2.990 2,413,200 +0.02(+0.76%)
Sep 23, 2004 2.980 2.984 2.962 2.967 4,401,600 -0.01(-0.42%)
Sep 22, 2004 3.004 3.004 2.965 2.980 2,961,600 -0.03(-0.91%)
Sep 21, 2004 3.014 3.022 2.995 3.007 2,560,800 -0.01(-0.22%)
Sep 20, 2004 3.017 3.042 3.006 3.014 2,757,600 -0.01(-0.22%)
Sep 17, 2004 2.982 3.027 2.982 3.021 3,272,400 +0.04(+1.48%)
Sep 16, 2004 2.971 2.987 2.971 2.977 2,167,200 +0.01(+0.42%)
Sep 15, 2004 2.971 2.978 2.949 2.964 4,183,200 -0.01(-0.45%)
Sep 14, 2004 2.967 2.996 2.946 2.978 5,313,600 +0.02(+0.51%)
Sep 13, 2004 2.959 2.970 2.950 2.962 2,948,400 +0.00(+0.11%)
Sep 10, 2004 2.953 2.981 2.933 2.959 3,177,600 +0.01(+0.48%)
Sep 09, 2004 3.013 3.013 2.934 2.945 6,028,800 -0.07(-2.24%)
Sep 08, 2004 3.043 3.043 3.009 3.013 6,591,600 -0.03(-1.01%)
Sep 07, 2004 3.038 3.045 3.027 3.043 3,464,400 +0.01(+0.36%)
Sep 03, 2004 3.021 3.040 3.002 3.033 3,236,400 +0.00(+0.11%)
Sep 02, 2004 3.000 3.033 3.000 3.029 2,653,200 +0.04(+1.20%)
Sep 01, 2004 2.932 2.993 2.932 2.993 2,632,800 +0.05(+1.73%)
Aug 31, 2004 2.925 2.967 2.925 2.942 4,470,000 +0.03(+1.00%)
Aug 30, 2004 2.946 2.946 2.913 2.913 1,844,400 -0.03(-0.96%)
Aug 27, 2004 2.910 2.949 2.900 2.942 2,594,400 +0.04(+1.32%)
Aug 26, 2004 2.907 2.913 2.888 2.903 1,522,800 -0.00(-0.09%)
Aug 25, 2004 2.883 2.916 2.878 2.906 1,753,200 +0.02(+0.55%)
Aug 24, 2004 2.893 2.904 2.875 2.890 2,415,600 +0.01(+0.32%)
Aug 23, 2004 2.875 2.895 2.873 2.881 2,439,600 +0.00(+0.03%)
Aug 20, 2004 2.833 2.885 2.829 2.880 2,743,200 +0.05(+1.65%)
Aug 19, 2004 2.833 2.846 2.825 2.833 2,576,400 -0.00(-0.12%)
Aug 18, 2004 2.817 2.849 2.807 2.837 2,590,800 +0.02(+0.71%)
Aug 17, 2004 2.829 2.837 2.806 2.817 2,722,800 -0.01(-0.27%)
Aug 16, 2004 2.803 2.846 2.803 2.824 4,711,200 +0.02(+0.77%)
Aug 13, 2004 2.825 2.829 2.794 2.803 1,454,400 -0.02(-0.56%)
Aug 12, 2004 2.848 2.848 2.795 2.818 2,524,800 -0.03(-1.08%)
Aug 11, 2004 2.807 2.865 2.787 2.849 3,063,600 +0.03(+1.15%)
Aug 10, 2004 2.760 2.826 2.752 2.817 7,360,800 +0.06(+2.05%)
Aug 09, 2004 2.775 2.794 2.753 2.760 2,259,600 -0.02(-0.72%)
Aug 06, 2004 2.833 2.834 2.758 2.780 5,049,600 -0.07(-2.28%)
Aug 05, 2004 2.896 2.898 2.838 2.845 5,731,200 -0.05(-1.70%)
Aug 04, 2004 2.904 2.908 2.863 2.894 4,171,200 -0.01(-0.34%)
Aug 03, 2004 2.962 2.970 2.904 2.904 4,190,400 -0.06(-1.91%)
Aug 02, 2004 2.935 2.973 2.928 2.961 4,473,600 +0.03(+1.02%)
Jul 30, 2004 2.910 2.960 2.889 2.931 4,689,600 +0.02(+0.72%)
Jul 29, 2004 2.877 2.930 2.873 2.910 7,614,000 +0.04(+1.36%)
Jul 28, 2004 2.804 2.897 2.804 2.871 22,503,600 +0.11(+4.14%)
Jul 27, 2004 2.731 2.795 2.730 2.757 8,144,400 +0.03(+0.95%)
Jul 26, 2004 2.785 2.787 2.714 2.731 3,914,400 -0.05(-1.97%)
Jul 23, 2004 2.808 2.829 2.782 2.786 6,196,800 -0.02(-0.65%)
Jul 22, 2004 2.800 2.828 2.765 2.804 3,572,400 +0.00(+0.15%)
Jul 21, 2004 2.810 2.857 2.799 2.800 4,040,400 -0.00(-0.06%)
Jul 20, 2004 2.813 2.826 2.792 2.802 5,692,800 -0.00(-0.12%)
Jul 19, 2004 2.787 2.823 2.786 2.805 5,274,000 +0.03(+1.17%)
Jul 16, 2004 2.808 2.831 2.772 2.772 4,330,800 -0.03(-1.19%)
Jul 15, 2004 2.773 2.822 2.766 2.806 4,338,000 +0.02(+0.90%)
Jul 14, 2004 2.743 2.815 2.737 2.781 4,070,400 +0.03(+1.09%)
Jul 13, 2004 2.756 2.775 2.740 2.751 2,526,000 -0.02(-0.60%)
Jul 12, 2004 2.771 2.783 2.733 2.768 6,804,000 +0.01(+0.30%)
Jul 09, 2004 2.802 2.808 2.730 2.759 7,695,600 -0.03(-1.22%)
Jul 08, 2004 2.833 2.833 2.783 2.793 5,533,200 -0.04(-1.35%)
Jul 07, 2004 2.811 2.855 2.811 2.832 5,674,800 +0.03(+0.98%)
Jul 06, 2004 2.823 2.828 2.786 2.804 7,309,200 -0.02(-0.56%)
Jul 02, 2004 2.856 2.858 2.792 2.820 9,850,800 -0.03(-0.97%)
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.