Edwards Lifesciences (NY: EW )

85.52 USD -1.71 (-1.96%)
Official Closing Price Updated: 7:53 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 30.00 30.33 29.91 30.12 56,200 +0.19(+0.63%)
Nov 26, 2003 30.05 30.15 29.69 29.93 124,800 +0.05(+0.17%)
Nov 25, 2003 30.05 30.15 29.84 29.88 323,600 -0.20(-0.66%)
Nov 24, 2003 29.85 30.15 29.78 30.08 447,700 +0.37(+1.25%)
Nov 21, 2003 29.65 29.86 29.60 29.71 296,900 +0.06(+0.20%)
Nov 20, 2003 29.40 29.93 29.40 29.65 427,500 +0.25(+0.85%)
Nov 19, 2003 29.01 29.50 28.95 29.40 366,900 +0.40(+1.38%)
Nov 18, 2003 29.49 29.49 28.62 29.00 738,600 +0.45(+1.58%)
Nov 17, 2003 28.35 28.60 28.26 28.55 247,100 +0.08(+0.28%)
Nov 14, 2003 29.15 29.16 28.40 28.47 347,900 -0.74(-2.53%)
Nov 13, 2003 28.70 29.21 28.64 29.21 205,300 +0.52(+1.81%)
Nov 12, 2003 28.62 28.77 28.55 28.69 247,700 +0.11(+0.38%)
Nov 11, 2003 28.38 28.70 28.38 28.58 226,600 +0.23(+0.81%)
Nov 10, 2003 28.65 28.65 28.29 28.35 219,600 -0.29(-1.01%)
Nov 07, 2003 29.00 29.00 28.62 28.64 359,400 -0.40(-1.38%)
Nov 06, 2003 28.80 29.04 28.57 29.04 328,100 +0.30(+1.04%)
Nov 05, 2003 28.88 28.76 28.37 28.74 368,800 +0.06(+0.21%)
Nov 04, 2003 28.88 28.92 28.59 28.68 311,581 -0.33(-1.14%)
Nov 03, 2003 29.04 29.09 28.97 29.01 263,375 +0.01(+0.03%)
Oct 31, 2003 29.05 29.30 28.98 29.00 189,800 +0.00(+0.00%)
Oct 30, 2003 29.33 29.33 28.91 29.00 273,000 -0.35(-1.19%)
Oct 29, 2003 29.00 29.42 28.85 29.35 603,300 +0.37(+1.28%)
Oct 28, 2003 28.95 29.18 28.89 28.98 646,100 +0.13(+0.45%)
Oct 27, 2003 28.60 29.03 28.60 28.85 602,500 +0.26(+0.91%)
Oct 24, 2003 27.70 28.67 27.65 28.59 855,100 +0.85(+3.06%)
Oct 23, 2003 27.62 27.82 27.48 27.74 522,600 +0.12(+0.43%)
Oct 22, 2003 27.39 27.70 27.33 27.62 537,500 +0.12(+0.44%)
Oct 21, 2003 27.00 28.00 26.90 27.50 2,899,000 -1.72(-5.89%)
Oct 20, 2003 29.58 29.70 29.25 29.22 624,300 -0.23(-0.78%)
Oct 17, 2003 29.85 29.85 29.17 29.45 435,600 -0.31(-1.04%)
Oct 16, 2003 29.53 29.85 29.53 29.76 487,500 +0.34(+1.16%)
Oct 15, 2003 29.09 29.57 29.09 29.42 658,800 +0.42(+1.45%)
Oct 14, 2003 29.10 29.28 28.97 29.00 613,500 -0.09(-0.31%)
Oct 13, 2003 29.33 29.81 28.95 29.09 471,200 -0.24(-0.82%)
Oct 10, 2003 29.46 29.66 29.25 29.33 404,000 -0.15(-0.51%)
Oct 09, 2003 29.54 29.61 29.33 29.48 685,100 +0.04(+0.14%)
Oct 08, 2003 28.03 29.80 29.20 29.44 1,215,700 +1.41(+5.03%)
Oct 07, 2003 27.93 28.03 27.46 28.03 576,000 +0.10(+0.36%)
Oct 06, 2003 27.83 28.14 27.93 27.93 505,500 +0.10(+0.36%)
Oct 03, 2003 28.30 28.30 27.76 27.83 453,600 -0.06(-0.22%)
Oct 02, 2003 27.84 28.05 27.79 27.89 495,900 +0.29(+1.05%)
Oct 01, 2003 27.11 27.80 27.05 27.60 405,300 +0.52(+1.92%)
Sep 30, 2003 27.10 27.29 26.71 27.08 441,400 -0.06(-0.22%)
Sep 29, 2003 26.97 27.28 26.97 27.14 390,900 +0.17(+0.63%)
Sep 26, 2003 27.14 27.14 26.77 26.97 523,500 -0.17(-0.63%)
Sep 25, 2003 27.05 27.23 26.97 27.14 661,400 +0.09(+0.33%)
Sep 24, 2003 27.60 27.60 26.98 27.05 553,700 -0.53(-1.92%)
Sep 23, 2003 27.27 27.92 27.27 27.58 559,300 +0.31(+1.14%)
Sep 22, 2003 27.40 27.40 26.99 27.27 389,700 -0.13(-0.47%)
Sep 19, 2003 27.65 27.72 27.40 27.40 462,100 -0.09(-0.33%)
Sep 18, 2003 27.50 27.63 27.44 27.49 355,700 +0.14(+0.51%)
Sep 17, 2003 27.25 27.65 27.24 27.35 642,200 +0.05(+0.18%)
Sep 16, 2003 27.54 27.54 27.08 27.30 675,000 -0.23(-0.84%)
Sep 15, 2003 27.73 27.84 27.48 27.53 567,800 -0.21(-0.76%)
Sep 12, 2003 28.20 28.20 27.70 27.74 563,300 -0.46(-1.63%)
Sep 11, 2003 28.02 28.35 28.00 28.20 497,900 +0.21(+0.75%)
Sep 10, 2003 28.21 28.33 27.94 27.99 262,900 -0.41(-1.44%)
Sep 09, 2003 28.39 28.54 28.20 28.40 363,100 +0.01(+0.04%)
Sep 08, 2003 28.49 28.58 28.31 28.39 459,600 -0.10(-0.35%)
Sep 05, 2003 28.55 28.65 28.40 28.49 351,600 -0.20(-0.70%)
Sep 04, 2003 28.10 28.93 28.10 28.69 550,000 +0.58(+2.06%)
Sep 03, 2003 28.35 28.70 28.10 28.11 634,600 -0.34(-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.