Edwards Lifesciences (NY: EW )

86.22 USD -1.01 (-1.16%)
Streaming Delayed Price Updated: 10:54 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 37.45 37.62 37.19 37.61 232,500 +0.16(+0.43%)
Nov 29, 2004 37.30 37.48 37.11 37.45 253,100 +0.32(+0.86%)
Nov 26, 2004 37.00 37.26 37.00 37.13 155,500 -0.07(-0.19%)
Nov 24, 2004 36.85 37.30 36.85 37.20 262,400 +0.50(+1.36%)
Nov 23, 2004 36.02 36.77 35.95 36.70 429,000 +0.68(+1.89%)
Nov 22, 2004 35.56 36.03 35.46 36.02 207,600 +0.50(+1.41%)
Nov 19, 2004 36.05 36.10 35.26 35.52 238,000 -0.46(-1.28%)
Nov 18, 2004 36.02 36.02 35.48 35.98 259,300 -0.05(-0.14%)
Nov 17, 2004 35.90 36.37 35.87 36.03 217,100 +0.13(+0.36%)
Nov 16, 2004 36.00 36.37 35.82 35.90 444,400 -0.01(-0.03%)
Nov 15, 2004 35.99 36.14 35.81 35.91 177,100 -0.08(-0.22%)
Nov 12, 2004 36.20 36.20 35.53 35.99 151,300 +0.03(+0.08%)
Nov 11, 2004 35.85 36.08 35.50 35.96 185,000 +0.19(+0.53%)
Nov 10, 2004 35.50 35.96 35.40 35.77 241,800 +0.22(+0.62%)
Nov 09, 2004 35.64 35.81 34.96 35.55 323,000 +0.01(+0.03%)
Nov 08, 2004 35.35 35.60 35.35 35.54 238,300 +0.18(+0.51%)
Nov 05, 2004 35.18 35.51 35.10 35.36 273,100 +0.28(+0.80%)
Nov 04, 2004 34.70 35.13 34.33 35.08 250,500 +0.37(+1.07%)
Nov 03, 2004 34.25 34.98 34.25 34.71 209,900 +0.55(+1.61%)
Nov 02, 2004 34.25 34.61 34.04 34.16 279,000 -0.02(-0.06%)
Nov 01, 2004 34.25 34.35 33.89 34.18 235,700 +0.00(+0.00%)
Oct 29, 2004 34.67 34.97 33.81 34.18 471,300 -0.55(-1.58%)
Oct 28, 2004 34.51 34.98 34.42 34.73 236,100 +0.23(+0.67%)
Oct 27, 2004 33.70 34.51 33.70 34.50 295,800 +0.88(+2.62%)
Oct 26, 2004 33.68 34.03 33.45 33.62 531,900 -0.04(-0.12%)
Oct 25, 2004 33.88 33.88 33.13 33.66 522,900 -0.22(-0.65%)
Oct 22, 2004 33.50 34.49 33.50 33.88 582,800 +0.52(+1.56%)
Oct 21, 2004 33.43 33.63 33.33 33.36 330,200 -0.02(-0.06%)
Oct 20, 2004 32.90 34.04 32.90 33.38 483,800 +0.38(+1.15%)
Oct 19, 2004 33.50 33.55 32.91 33.00 312,000 -0.49(-1.46%)
Oct 18, 2004 32.80 33.71 32.74 33.49 344,200 +0.68(+2.07%)
Oct 15, 2004 32.88 33.17 32.59 32.81 382,600 +0.03(+0.09%)
Oct 14, 2004 32.65 33.09 32.65 32.78 369,200 +0.18(+0.55%)
Oct 13, 2004 33.15 33.24 32.60 32.60 649,400 -0.40(-1.21%)
Oct 12, 2004 33.39 33.40 33.00 33.00 589,300 -0.39(-1.17%)
Oct 11, 2004 33.39 33.49 33.25 33.39 352,500 +0.00(+0.00%)
Oct 08, 2004 33.60 33.99 33.27 33.39 468,900 -0.21(-0.62%)
Oct 07, 2004 34.14 34.14 33.59 33.60 411,600 -0.49(-1.44%)
Oct 06, 2004 34.09 34.27 33.90 34.09 408,800 +0.08(+0.24%)
Oct 05, 2004 33.88 34.09 33.65 34.01 801,600 +0.19(+0.56%)
Oct 04, 2004 33.77 33.96 33.63 33.82 582,500 +0.25(+0.74%)
Oct 01, 2004 33.58 33.85 33.52 33.57 917,300 +0.07(+0.21%)
Sep 30, 2004 33.51 33.65 33.10 33.50 1,281,900 -0.01(-0.03%)
Sep 29, 2004 34.25 34.82 33.49 33.51 1,264,400 -0.59(-1.73%)
Sep 28, 2004 35.25 35.26 33.62 34.10 1,391,700 -1.20(-3.40%)
Sep 27, 2004 35.70 35.71 35.21 35.30 259,800 -0.58(-1.62%)
Sep 24, 2004 35.50 36.35 35.50 35.88 201,100 +0.27(+0.76%)
Sep 23, 2004 35.76 35.81 35.55 35.61 366,800 -0.15(-0.42%)
Sep 22, 2004 36.05 36.05 35.58 35.76 246,800 -0.33(-0.91%)
Sep 21, 2004 36.17 36.26 35.94 36.09 213,400 -0.08(-0.22%)
Sep 20, 2004 36.20 36.50 36.07 36.17 229,800 -0.08(-0.22%)
Sep 17, 2004 35.79 36.32 35.79 36.25 272,700 +0.53(+1.48%)
Sep 16, 2004 35.65 35.85 35.65 35.72 180,600 +0.15(+0.42%)
Sep 15, 2004 35.65 35.74 35.39 35.57 348,600 -0.16(-0.45%)
Sep 14, 2004 35.60 35.95 35.35 35.73 442,800 +0.18(+0.51%)
Sep 13, 2004 35.51 35.64 35.40 35.55 245,700 +0.04(+0.11%)
Sep 10, 2004 35.43 35.77 35.20 35.51 264,800 +0.17(+0.48%)
Sep 09, 2004 36.15 36.16 35.21 35.34 502,400 -0.81(-2.24%)
Sep 08, 2004 36.52 36.52 36.11 36.15 549,300 -0.37(-1.01%)
Sep 07, 2004 36.45 36.54 36.32 36.52 288,700 +0.13(+0.36%)
Sep 03, 2004 36.25 36.48 36.02 36.39 269,700 +0.04(+0.11%)
Sep 02, 2004 36.00 36.39 36.00 36.35 221,100 +0.43(+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.