Edwards Lifesciences (NY: EW )

83.10 USD -0.87 (-1.04%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 10.79 10.88 10.68 10.85 9,063,672 -0.06(-0.55%)
Jan 30, 2014 10.98 11.00 10.84 10.91 5,414,988 +0.06(+0.51%)
Jan 29, 2014 10.98 11.03 10.83 10.86 8,174,988 -0.19(-1.70%)
Jan 28, 2014 11.09 11.15 10.98 11.05 5,804,574 -0.02(-0.15%)
Jan 27, 2014 11.40 11.45 10.85 11.06 11,434,434 -0.40(-3.53%)
Jan 24, 2014 11.34 11.51 11.30 11.47 10,195,092 +0.09(+0.76%)
Jan 23, 2014 11.34 11.48 11.34 11.38 5,389,812 +0.01(+0.09%)
Jan 22, 2014 11.66 11.68 11.36 11.37 13,620,504 -0.25(-2.14%)
Jan 21, 2014 11.49 11.71 11.27 11.62 15,920,454 +0.20(+1.72%)
Jan 17, 2014 12.15 11.42 11.42 11.42 47,242,800 -0.69(-5.68%)
Jan 16, 2014 12.08 12.23 12.03 12.11 12,545,208 +0.13(+1.08%)
Jan 15, 2014 11.74 12.25 11.65 11.98 16,346,526 +0.22(+1.83%)
Jan 14, 2014 11.52 11.79 11.50 11.77 7,846,830 +0.31(+2.71%)
Jan 13, 2014 11.37 11.59 11.37 11.46 6,085,974 +0.04(+0.38%)
Jan 10, 2014 11.38 11.43 11.30 11.41 6,825,252 +0.01(+0.10%)
Jan 09, 2014 11.15 11.41 11.07 11.40 5,394,348 +0.28(+2.50%)
Jan 08, 2014 11.21 11.24 11.10 11.12 7,844,460 -0.08(-0.76%)
Jan 07, 2014 11.06 11.25 11.05 11.21 5,431,902 +0.15(+1.34%)
Jan 06, 2014 11.15 11.21 10.97 11.06 11,345,088 -0.15(-1.34%)
Jan 03, 2014 11.01 11.27 11.00 11.21 7,961,358 +0.22(+2.03%)
Jan 02, 2014 10.95 11.07 10.87 10.99 5,001,744 +0.03(+0.24%)
Dec 31, 2013 10.95 10.96 10.96 10.96 7,748,400 +0.01(+0.12%)
Dec 30, 2013 11.00 11.00 10.87 10.95 3,389,760 -0.05(-0.50%)
Dec 27, 2013 10.90 11.06 10.86 11.00 4,261,326 +0.10(+0.95%)
Dec 26, 2013 10.96 10.96 10.82 10.90 4,819,014 -0.04(-0.35%)
Dec 24, 2013 10.86 10.96 10.85 10.94 1,523,592 +0.02(+0.17%)
Dec 23, 2013 10.87 10.92 10.81 10.92 5,244,714 +0.05(+0.49%)
Dec 20, 2013 10.70 10.87 10.68 10.87 9,900,630 +0.20(+1.91%)
Dec 19, 2013 10.57 10.69 10.48 10.66 6,817,362 +0.04(+0.35%)
Dec 18, 2013 10.48 10.64 10.43 10.62 6,309,984 +0.17(+1.63%)
Dec 17, 2013 10.48 10.51 10.29 10.46 9,208,086 -0.02(-0.18%)
Dec 16, 2013 10.26 10.48 10.26 10.47 11,890,698 +0.23(+2.28%)
Dec 13, 2013 10.28 10.33 10.10 10.24 10,502,100 -0.03(-0.29%)
Dec 12, 2013 10.28 10.33 10.23 10.27 8,503,062 -0.05(-0.45%)
Dec 11, 2013 10.37 10.41 10.26 10.32 9,046,260 -0.10(-1.01%)
Dec 10, 2013 10.30 10.51 10.27 10.42 13,524,342 -0.03(-0.32%)
Dec 09, 2013 10.39 10.72 10.32 10.46 35,488,488 -0.59(-5.37%)
Dec 06, 2013 10.89 11.09 10.87 11.05 5,182,692 +0.18(+1.66%)
Dec 05, 2013 10.81 10.91 10.77 10.87 3,708,804 +0.06(+0.52%)
Dec 04, 2013 10.85 10.87 10.75 10.81 5,015,910 -0.04(-0.40%)
Dec 03, 2013 10.85 10.91 10.78 10.86 5,045,802 -0.06(-0.52%)
Dec 02, 2013 10.95 10.99 10.87 10.91 6,318,108 -0.01(-0.09%)
Nov 29, 2013 10.91 10.99 10.90 10.92 3,738,462 +0.04(+0.35%)
Nov 27, 2013 10.82 10.90 10.77 10.88 3,389,016 +0.10(+0.93%)
Nov 26, 2013 10.79 10.84 10.73 10.78 4,803,342 -0.01(-0.08%)
Nov 25, 2013 10.81 10.87 10.69 10.79 12,086,982 -0.02(-0.17%)
Nov 22, 2013 10.79 10.87 10.71 10.81 5,953,866 +0.02(+0.22%)
Nov 21, 2013 10.54 10.85 10.50 10.79 7,941,558 +0.29(+2.80%)
Nov 20, 2013 10.60 10.62 10.43 10.49 10,460,658 -0.15(-1.38%)
Nov 19, 2013 10.66 10.70 10.59 10.64 4,379,292 -0.02(-0.20%)
Nov 18, 2013 10.82 10.88 10.64 10.66 5,788,086 -0.17(-1.57%)
Nov 15, 2013 10.59 10.83 10.59 10.83 5,393,724 +0.24(+2.23%)
Nov 14, 2013 10.61 10.75 10.49 10.60 7,807,038 -0.02(-0.17%)
Nov 13, 2013 10.55 10.66 10.55 10.61 4,886,862 +0.01(+0.06%)
Nov 12, 2013 10.64 10.68 10.55 10.61 5,747,388 -0.07(-0.66%)
Nov 11, 2013 10.72 10.78 10.66 10.68 3,226,350 -0.03(-0.31%)
Nov 08, 2013 10.61 10.72 10.55 10.71 5,862,822 +0.11(+1.02%)
Nov 07, 2013 10.47 10.69 10.44 10.60 8,527,776 +0.17(+1.68%)
Nov 06, 2013 10.42 10.53 10.38 10.43 8,785,836 +0.04(+0.34%)
Nov 05, 2013 10.54 10.54 10.36 10.39 10,047,954 -0.15(-1.42%)
Nov 04, 2013 10.71 10.73 10.47 10.54 14,514,702 -0.17(-1.59%)
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.