Edwards Lifesciences (NY: EW )

85.99 USD +1.83 (+2.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 13.50 13.61 13.44 13.47 1,965,636 -0.01(-0.05%)
Dec 30, 2010 13.60 13.64 13.36 13.48 4,005,582 -0.16(-1.20%)
Dec 29, 2010 13.50 13.70 13.50 13.64 2,089,290 +0.17(+1.24%)
Dec 28, 2010 13.55 13.55 13.45 13.48 2,806,266 -0.02(-0.12%)
Dec 27, 2010 13.51 13.58 13.42 13.49 3,857,238 -0.06(-0.44%)
Dec 23, 2010 13.63 13.67 13.46 13.55 5,328,186 -0.10(-0.72%)
Dec 22, 2010 13.74 13.93 13.60 13.65 6,268,638 -0.16(-1.15%)
Dec 21, 2010 14.10 14.13 13.78 13.81 5,983,500 -0.24(-1.68%)
Dec 20, 2010 14.10 14.24 13.86 14.05 6,907,026 -0.08(-0.55%)
Dec 17, 2010 13.69 14.20 13.61 14.12 13,209,474 +0.54(+4.01%)
Dec 16, 2010 13.53 13.67 13.40 13.58 10,456,260 +0.04(+0.27%)
Dec 15, 2010 13.00 13.60 12.88 13.54 10,768,224 +0.52(+3.98%)
Dec 14, 2010 12.67 13.17 12.51 13.03 11,036,034 +0.35(+2.76%)
Dec 13, 2010 11.87 12.80 11.87 12.68 12,274,764 +0.79(+6.68%)
Dec 10, 2010 11.70 11.89 11.64 11.88 3,712,344 +0.18(+1.51%)
Dec 09, 2010 11.68 11.76 11.55 11.71 3,874,812 +0.13(+1.14%)
Dec 08, 2010 11.50 11.61 11.40 11.57 3,181,476 +0.11(+0.93%)
Dec 07, 2010 11.47 11.52 11.31 11.47 3,515,322 +0.04(+0.36%)
Dec 06, 2010 11.36 11.44 11.30 11.43 1,785,390 +0.06(+0.56%)
Dec 03, 2010 11.26 11.40 11.26 11.36 2,672,940 +0.11(+0.96%)
Dec 02, 2010 11.24 11.32 11.21 11.25 2,604,918 -0.01(-0.09%)
Dec 01, 2010 11.14 11.30 11.13 11.26 2,198,070 +0.21(+1.91%)
Nov 30, 2010 11.02 11.10 11.01 11.05 3,441,306 -0.05(-0.49%)
Nov 29, 2010 10.93 11.14 10.90 11.11 3,225,516 +0.12(+1.06%)
Nov 26, 2010 10.99 11.02 10.87 10.99 1,110,936 -0.03(-0.30%)
Nov 24, 2010 10.91 11.02 11.02 11.02 3,007,452 +0.12(+1.05%)
Nov 23, 2010 11.09 11.09 10.84 10.91 2,585,574 -0.25(-2.23%)
Nov 22, 2010 11.09 11.18 11.04 11.16 4,011,684 +0.01(+0.07%)
Nov 19, 2010 10.97 11.16 10.93 11.15 4,037,850 +0.16(+1.44%)
Nov 18, 2010 10.85 11.01 10.83 10.99 4,040,064 +0.15(+1.40%)
Nov 17, 2010 10.72 10.92 10.67 10.84 4,054,926 +0.12(+1.07%)
Nov 16, 2010 10.89 10.92 10.63 10.72 4,509,444 -0.25(-2.28%)
Nov 15, 2010 10.83 11.04 10.81 10.97 4,325,526 +0.15(+1.43%)
Nov 12, 2010 10.90 10.94 10.79 10.82 1,730,760 -0.13(-1.16%)
Nov 11, 2010 10.96 10.98 10.76 10.95 2,544,168 -0.08(-0.74%)
Nov 10, 2010 11.04 11.09 10.89 11.03 3,980,142 -0.05(-0.45%)
Nov 09, 2010 11.00 11.08 10.92 11.08 3,651,978 +0.05(+0.45%)
Nov 08, 2010 10.92 11.04 10.86 11.03 3,465,558 +0.09(+0.81%)
Nov 05, 2010 10.90 11.00 10.86 10.94 2,897,304 +0.03(+0.29%)
Nov 04, 2010 10.79 10.92 10.75 10.91 5,641,770 +0.19(+1.73%)
Nov 03, 2010 10.69 10.77 10.60 10.72 2,243,502 +0.02(+0.14%)
Nov 02, 2010 10.74 10.82 10.68 10.71 2,931,996 +0.00(+0.05%)
Nov 01, 2010 10.67 10.81 10.64 10.70 3,899,016 +0.05(+0.47%)
Oct 29, 2010 10.65 10.69 10.56 10.65 3,930,342 -0.00(-0.03%)
Oct 28, 2010 10.67 10.74 10.61 10.65 3,729,252 +0.01(+0.14%)
Oct 27, 2010 10.71 10.75 10.54 10.64 6,450,318 -0.16(-1.45%)
Oct 25, 2010 11.06 11.17 10.78 10.80 8,722,068 -0.24(-2.20%)
Oct 22, 2010 11.02 11.06 10.96 11.04 2,580,738 +0.04(+0.36%)
Oct 21, 2010 11.09 11.14 10.91 11.00 2,203,620 -0.04(-0.32%)
Oct 20, 2010 10.94 11.12 10.92 11.04 3,350,946 +0.13(+1.21%)
Oct 19, 2010 11.11 11.12 10.84 10.90 3,362,130 -0.26(-2.29%)
Oct 18, 2010 11.25 11.25 11.12 11.16 4,586,214 -0.09(-0.79%)
Oct 15, 2010 11.26 11.26 11.11 11.25 3,408,102 +0.04(+0.40%)
Oct 14, 2010 11.14 11.29 11.14 11.20 2,088,984 +0.03(+0.24%)
Oct 13, 2010 11.18 11.22 11.13 11.18 2,591,766 +0.04(+0.36%)
Oct 12, 2010 11.22 11.24 11.09 11.13 4,950,426 -0.12(-1.04%)
Oct 11, 2010 11.33 11.37 11.08 11.25 3,671,028 -0.08(-0.75%)
Oct 08, 2010 11.34 11.37 11.22 11.34 2,839,158 +0.06(+0.55%)
Oct 07, 2010 11.35 11.37 11.16 11.28 3,890,016 -0.02(-0.19%)
Oct 06, 2010 11.29 11.33 11.18 11.30 4,129,206 +0.01(+0.12%)
Oct 05, 2010 11.16 11.29 11.10 11.28 4,604,166 +0.20(+1.79%)
Oct 04, 2010 11.14 11.17 11.00 11.09 4,482,126 -0.10(-0.89%)
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.