Edwards Lifesciences (NY: EW )

81.88 USD UNCHANGED
Streaming Delayed Price Updated: 7:55 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 2.500 2.527 2.493 2.510 674,400 +0.02(+0.63%)
Nov 26, 2003 2.504 2.513 2.474 2.494 1,497,600 +0.00(+0.17%)
Nov 25, 2003 2.504 2.513 2.487 2.490 3,883,200 -0.02(-0.66%)
Nov 24, 2003 2.487 2.513 2.482 2.507 5,372,400 +0.03(+1.25%)
Nov 21, 2003 2.471 2.488 2.467 2.476 3,562,800 +0.01(+0.20%)
Nov 20, 2003 2.450 2.494 2.450 2.471 5,130,000 +0.02(+0.85%)
Nov 19, 2003 2.417 2.458 2.413 2.450 4,402,800 +0.03(+1.38%)
Nov 18, 2003 2.458 2.458 2.385 2.417 8,863,200 +0.04(+1.58%)
Nov 17, 2003 2.362 2.383 2.355 2.379 2,965,200 +0.01(+0.28%)
Nov 14, 2003 2.429 2.430 2.367 2.373 4,174,800 -0.06(-2.53%)
Nov 13, 2003 2.392 2.434 2.387 2.434 2,463,600 +0.04(+1.81%)
Nov 12, 2003 2.385 2.397 2.379 2.391 2,972,400 +0.01(+0.38%)
Nov 11, 2003 2.365 2.392 2.365 2.382 2,719,200 +0.02(+0.81%)
Nov 10, 2003 2.388 2.388 2.357 2.362 2,635,200 -0.02(-1.01%)
Nov 07, 2003 2.417 2.417 2.385 2.387 4,312,800 -0.03(-1.38%)
Nov 06, 2003 2.400 2.420 2.381 2.420 3,937,200 +0.02(+1.04%)
Nov 05, 2003 2.407 2.397 2.364 2.395 4,425,600 +0.00(+0.21%)
Nov 04, 2003 2.407 2.410 2.382 2.390 3,738,972 -0.03(-1.14%)
Nov 03, 2003 2.420 2.424 2.414 2.417 3,160,500 +0.00(+0.03%)
Oct 31, 2003 2.421 2.442 2.415 2.417 2,277,600 +0.00(+0.00%)
Oct 30, 2003 2.444 2.444 2.409 2.417 3,276,000 -0.03(-1.19%)
Oct 29, 2003 2.417 2.452 2.404 2.446 7,239,600 +0.03(+1.28%)
Oct 28, 2003 2.413 2.432 2.408 2.415 7,753,200 +0.01(+0.45%)
Oct 27, 2003 2.383 2.419 2.383 2.404 7,230,000 +0.02(+0.91%)
Oct 24, 2003 2.308 2.389 2.304 2.382 10,261,200 +0.07(+3.06%)
Oct 23, 2003 2.302 2.318 2.290 2.312 6,271,200 +0.01(+0.43%)
Oct 22, 2003 2.283 2.308 2.277 2.302 6,450,000 +0.01(+0.44%)
Oct 21, 2003 2.250 2.333 2.242 2.292 34,788,000 -0.14(-5.89%)
Oct 20, 2003 2.465 2.475 2.438 2.435 7,491,600 -0.02(-0.78%)
Oct 17, 2003 2.487 2.487 2.431 2.454 5,227,200 -0.03(-1.04%)
Oct 16, 2003 2.461 2.487 2.461 2.480 5,850,000 +0.03(+1.16%)
Oct 15, 2003 2.424 2.464 2.424 2.452 7,905,600 +0.04(+1.45%)
Oct 14, 2003 2.425 2.440 2.414 2.417 7,362,000 -0.01(-0.31%)
Oct 13, 2003 2.444 2.484 2.413 2.424 5,654,400 -0.02(-0.82%)
Oct 10, 2003 2.455 2.472 2.438 2.444 4,848,000 -0.01(-0.51%)
Oct 09, 2003 2.462 2.467 2.444 2.457 8,221,200 +0.00(+0.14%)
Oct 08, 2003 2.336 2.483 2.433 2.453 14,588,400 +0.12(+5.03%)
Oct 07, 2003 2.328 2.336 2.288 2.336 6,912,000 +0.01(+0.36%)
Oct 06, 2003 2.319 2.345 2.328 2.328 6,066,000 +0.01(+0.36%)
Oct 03, 2003 2.358 2.358 2.313 2.319 5,443,200 -0.00(-0.22%)
Oct 02, 2003 2.320 2.337 2.316 2.324 5,950,800 +0.02(+1.05%)
Oct 01, 2003 2.259 2.317 2.254 2.300 4,863,600 +0.04(+1.92%)
Sep 30, 2003 2.258 2.274 2.226 2.257 5,296,800 -0.00(-0.22%)
Sep 29, 2003 2.248 2.273 2.248 2.262 4,690,800 +0.01(+0.63%)
Sep 26, 2003 2.262 2.262 2.231 2.248 6,282,000 -0.01(-0.63%)
Sep 25, 2003 2.254 2.269 2.248 2.262 7,936,800 +0.01(+0.33%)
Sep 24, 2003 2.300 2.300 2.248 2.254 6,644,400 -0.04(-1.92%)
Sep 23, 2003 2.272 2.327 2.272 2.298 6,711,600 +0.03(+1.14%)
Sep 22, 2003 2.283 2.283 2.249 2.272 4,676,400 -0.01(-0.47%)
Sep 19, 2003 2.304 2.310 2.283 2.283 5,545,200 -0.01(-0.33%)
Sep 18, 2003 2.292 2.303 2.287 2.291 4,268,400 +0.01(+0.51%)
Sep 17, 2003 2.271 2.304 2.270 2.279 7,706,400 +0.00(+0.18%)
Sep 16, 2003 2.295 2.295 2.257 2.275 8,100,000 -0.02(-0.84%)
Sep 15, 2003 2.311 2.320 2.290 2.294 6,813,600 -0.02(-0.76%)
Sep 12, 2003 2.350 2.350 2.308 2.312 6,759,600 -0.04(-1.63%)
Sep 11, 2003 2.335 2.362 2.333 2.350 5,974,800 +0.02(+0.75%)
Sep 10, 2003 2.351 2.361 2.328 2.333 3,154,800 -0.03(-1.44%)
Sep 09, 2003 2.366 2.378 2.350 2.367 4,357,200 +0.00(+0.04%)
Sep 08, 2003 2.374 2.382 2.359 2.366 5,515,200 -0.01(-0.35%)
Sep 05, 2003 2.379 2.388 2.367 2.374 4,219,200 -0.02(-0.70%)
Sep 04, 2003 2.342 2.411 2.342 2.391 6,600,000 +0.05(+2.06%)
Sep 03, 2003 2.362 2.392 2.342 2.342 7,615,200 -0.03(-1.20%)
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.