Edwards Lifesciences (NY: EW )

85.91 USD -1.32 (-1.51%)
Streaming Delayed Price Updated: 9:48 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 26.37 26.50 26.13 26.32 126,100 -0.04(-0.15%)
Nov 27, 2002 26.86 27.00 25.85 26.36 202,400 -0.48(-1.79%)
Nov 26, 2002 26.95 27.15 26.75 26.84 394,800 -0.16(-0.59%)
Nov 25, 2002 27.40 27.40 26.63 27.00 362,500 -0.31(-1.14%)
Nov 22, 2002 27.40 27.43 26.85 27.31 176,500 -0.09(-0.33%)
Nov 21, 2002 27.10 27.49 26.83 27.40 275,200 +0.27(+1.00%)
Nov 20, 2002 27.10 27.34 26.71 27.13 227,400 +0.08(+0.30%)
Nov 19, 2002 27.07 27.34 26.95 27.05 291,300 -0.02(-0.07%)
Nov 18, 2002 27.30 27.38 27.01 27.07 253,500 -0.24(-0.88%)
Nov 15, 2002 26.54 27.50 26.54 27.31 492,500 +0.77(+2.90%)
Nov 14, 2002 26.50 26.84 26.07 26.54 287,800 +0.09(+0.34%)
Nov 13, 2002 25.60 26.47 25.60 26.45 468,500 +0.81(+3.16%)
Nov 12, 2002 25.32 25.99 25.32 25.64 262,000 +0.32(+1.26%)
Nov 11, 2002 25.18 25.38 24.86 25.32 265,300 +0.04(+0.16%)
Nov 08, 2002 25.66 25.85 25.10 25.28 323,300 -0.38(-1.48%)
Nov 07, 2002 25.90 25.99 25.64 25.66 353,900 -0.29(-1.12%)
Nov 06, 2002 25.97 26.05 25.56 25.95 343,100 +0.00(+0.00%)
Nov 05, 2002 25.99 25.99 25.58 25.95 152,400 -0.06(-0.23%)
Nov 04, 2002 25.75 26.06 25.69 26.01 248,800 +0.36(+1.40%)
Nov 01, 2002 25.50 25.98 25.50 25.65 174,400 -0.04(-0.16%)
Oct 31, 2002 25.50 26.00 25.50 25.69 124,700 +0.19(+0.75%)
Oct 30, 2002 25.71 25.71 25.15 25.50 157,900 -0.20(-0.78%)
Oct 29, 2002 26.05 26.06 25.70 25.70 219,400 -0.40(-1.53%)
Oct 28, 2002 26.20 26.42 26.00 26.10 235,800 +0.05(+0.19%)
Oct 25, 2002 25.93 26.40 25.84 26.05 278,700 +0.03(+0.12%)
Oct 24, 2002 25.60 26.37 25.51 26.02 524,900 +0.62(+2.44%)
Oct 23, 2002 23.90 25.40 23.90 25.40 1,062,600 +1.51(+6.32%)
Oct 22, 2002 24.36 24.55 23.81 23.89 433,700 -0.47(-1.93%)
Oct 21, 2002 24.65 24.70 24.10 24.36 342,000 -0.35(-1.42%)
Oct 18, 2002 24.78 24.82 24.55 24.71 256,000 -0.08(-0.32%)
Oct 17, 2002 25.02 25.43 24.60 24.79 224,400 +0.02(+0.08%)
Oct 16, 2002 24.50 25.07 24.15 24.77 461,200 +0.08(+0.32%)
Oct 15, 2002 25.05 25.31 24.32 24.69 444,400 -0.26(-1.04%)
Oct 14, 2002 24.87 25.20 24.80 24.95 301,200 +0.05(+0.20%)
Oct 11, 2002 24.90 25.75 24.74 24.90 379,600 +0.15(+0.61%)
Oct 10, 2002 24.95 24.98 24.60 24.75 566,500 -0.25(-1.00%)
Oct 09, 2002 25.70 25.70 24.94 25.00 194,600 -0.70(-2.72%)
Oct 08, 2002 25.85 25.95 25.48 25.70 413,800 -0.05(-0.19%)
Oct 07, 2002 25.80 26.15 25.65 25.75 300,500 -0.10(-0.39%)
Oct 04, 2002 25.60 25.85 25.17 25.85 327,000 +0.25(+0.98%)
Oct 03, 2002 25.25 25.93 25.25 25.60 574,500 +0.30(+1.19%)
Oct 02, 2002 25.50 25.72 25.30 25.30 373,400 -0.20(-0.78%)
Oct 01, 2002 25.50 25.75 25.25 25.50 362,900 -0.09(-0.35%)
Sep 30, 2002 25.15 25.63 24.96 25.59 310,200 +0.38(+1.51%)
Sep 27, 2002 25.15 25.75 25.10 25.21 255,400 +0.02(+0.08%)
Sep 26, 2002 25.00 25.25 24.90 25.19 245,100 +0.19(+0.76%)
Sep 25, 2002 24.80 25.18 24.80 25.00 272,200 +0.27(+1.09%)
Sep 24, 2002 24.83 24.85 24.59 24.73 208,700 -0.09(-0.36%)
Sep 23, 2002 24.95 25.00 24.70 24.82 274,700 -0.13(-0.52%)
Sep 20, 2002 25.10 25.10 24.70 24.95 572,700 +0.35(+1.42%)
Sep 19, 2002 24.61 24.75 24.55 24.60 270,300 -0.02(-0.08%)
Sep 18, 2002 24.35 24.75 23.93 24.62 195,800 +0.25(+1.03%)
Sep 17, 2002 24.75 24.91 24.32 24.37 104,500 -0.35(-1.42%)
Sep 16, 2002 24.76 24.80 24.68 24.72 135,100 -0.04(-0.16%)
Sep 13, 2002 24.90 24.90 24.54 24.76 200,100 +0.00(+0.00%)
Sep 12, 2002 24.90 24.90 24.59 24.76 124,500 -0.14(-0.56%)
Sep 11, 2002 25.00 25.10 24.85 24.90 242,400 +0.10(+0.40%)
Sep 10, 2002 24.75 25.10 24.50 24.80 349,500 -0.03(-0.12%)
Sep 09, 2002 24.43 24.86 24.36 24.83 334,800 +0.38(+1.55%)
Sep 06, 2002 24.15 24.50 24.15 24.45 101,900 +0.35(+1.45%)
Sep 05, 2002 24.25 24.40 23.65 24.10 199,200 -0.20(-0.82%)
Sep 04, 2002 23.90 24.30 23.76 24.30 246,300 +0.37(+1.55%)
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.