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 30, 2006 45.85 46.20 45.71 45.84 317,900 -0.02(-0.04%)
Nov 29, 2006 45.41 46.01 45.41 45.86 312,500 +0.57(+1.26%)
Nov 28, 2006 44.89 45.39 44.87 45.29 495,600 +0.37(+0.82%)
Nov 27, 2006 44.93 45.35 44.68 44.92 633,400 -0.01(-0.02%)
Nov 24, 2006 44.79 45.08 44.77 44.93 123,500 -0.02(-0.04%)
Nov 22, 2006 44.77 44.96 44.62 44.95 239,500 +0.21(+0.47%)
Nov 21, 2006 44.27 44.98 44.20 44.74 429,700 +0.52(+1.18%)
Nov 20, 2006 44.09 44.64 43.97 44.22 417,200 +0.16(+0.36%)
Nov 17, 2006 44.04 44.22 43.95 44.06 233,400 -0.01(-0.02%)
Nov 16, 2006 43.81 44.07 43.58 44.07 322,300 +0.40(+0.92%)
Nov 15, 2006 43.24 43.85 43.23 43.67 284,000 +0.46(+1.06%)
Nov 14, 2006 42.80 43.24 42.32 43.21 329,900 +0.37(+0.86%)
Nov 13, 2006 43.07 43.17 42.58 42.84 391,000 -0.35(-0.81%)
Nov 10, 2006 43.20 43.25 42.93 43.19 303,500 -0.01(-0.02%)
Nov 09, 2006 43.84 43.88 43.20 43.20 484,500 -0.61(-1.39%)
Nov 08, 2006 43.48 43.95 43.47 43.81 339,700 +0.22(+0.50%)
Nov 07, 2006 43.76 44.01 43.55 43.59 214,700 -0.13(-0.30%)
Nov 06, 2006 43.35 43.92 43.10 43.72 369,300 +0.37(+0.85%)
Nov 03, 2006 42.76 43.55 42.68 43.35 369,600 +0.59(+1.38%)
Nov 02, 2006 42.50 42.84 42.34 42.76 419,700 +0.04(+0.09%)
Nov 01, 2006 42.68 43.09 42.29 42.72 656,700 -0.21(-0.49%)
Oct 31, 2006 43.40 43.40 42.71 42.93 765,000 -0.62(-1.42%)
Oct 30, 2006 43.95 44.10 43.54 43.55 429,800 -0.49(-1.11%)
Oct 27, 2006 44.47 44.47 44.03 44.04 235,400 -0.55(-1.23%)
Oct 26, 2006 44.40 44.68 44.00 44.59 358,300 +0.23(+0.52%)
Oct 25, 2006 44.22 44.60 44.11 44.36 368,700 +0.07(+0.16%)
Oct 24, 2006 43.88 44.45 43.85 44.29 622,500 +0.29(+0.66%)
Oct 23, 2006 44.36 44.36 43.87 44.00 589,200 -0.40(-0.90%)
Oct 20, 2006 44.75 45.08 44.05 44.40 1,253,100 -1.81(-3.92%)
Oct 19, 2006 46.16 46.68 45.96 46.21 654,100 -0.04(-0.09%)
Oct 18, 2006 46.67 46.80 46.04 46.25 826,000 -0.42(-0.90%)
Oct 17, 2006 46.09 47.89 46.66 46.67 476,600 -1.21(-2.53%)
Oct 16, 2006 47.00 47.88 46.97 47.88 228,100 +0.91(+1.94%)
Oct 13, 2006 47.14 47.15 46.83 46.97 379,200 -0.25(-0.53%)
Oct 12, 2006 47.93 47.94 47.01 47.22 483,700 -0.71(-1.48%)
Oct 11, 2006 47.68 48.11 47.67 47.93 239,000 +0.00(+0.00%)
Oct 10, 2006 48.00 48.21 47.72 47.93 276,500 -0.06(-0.13%)
Oct 09, 2006 47.29 47.99 47.27 47.99 236,200 +0.54(+1.14%)
Oct 06, 2006 47.48 47.59 47.02 47.45 128,200 -0.19(-0.40%)
Oct 05, 2006 46.95 47.78 46.94 47.64 298,900 +0.54(+1.15%)
Oct 04, 2006 46.75 47.34 46.75 47.10 186,400 +0.31(+0.66%)
Oct 03, 2006 46.76 47.08 46.70 46.79 148,800 -0.02(-0.04%)
Oct 02, 2006 46.45 47.14 46.38 46.81 326,300 +0.22(+0.47%)
Sep 29, 2006 46.76 47.23 46.58 46.59 344,700 -0.17(-0.36%)
Sep 28, 2006 46.66 47.07 46.62 46.76 415,000 +0.00(+0.00%)
Sep 27, 2006 46.71 46.98 46.65 46.76 304,500 +0.05(+0.11%)
Sep 26, 2006 46.42 46.76 46.23 46.71 191,800 +0.22(+0.47%)
Sep 25, 2006 46.26 46.58 46.01 46.49 254,200 +0.23(+0.50%)
Sep 22, 2006 46.39 46.50 46.00 46.26 153,600 -0.23(-0.49%)
Sep 21, 2006 46.69 46.78 46.28 46.49 277,100 -0.21(-0.45%)
Sep 20, 2006 46.70 46.84 46.53 46.70 231,900 +0.08(+0.17%)
Sep 19, 2006 46.60 46.94 46.15 46.62 171,700 -0.10(-0.21%)
Sep 18, 2006 46.89 47.09 46.51 46.72 190,700 -0.23(-0.49%)
Sep 15, 2006 47.32 47.49 46.93 46.95 317,200 -0.12(-0.25%)
Sep 14, 2006 47.08 47.09 46.69 47.07 170,300 -0.16(-0.34%)
Sep 13, 2006 47.46 47.50 47.14 47.23 210,100 -0.23(-0.48%)
Sep 12, 2006 47.01 47.69 46.91 47.46 311,400 +0.22(+0.47%)
Sep 11, 2006 46.57 47.25 46.43 47.24 194,900 +0.55(+1.18%)
Sep 08, 2006 46.51 46.85 45.95 46.69 239,200 +0.16(+0.34%)
Sep 07, 2006 45.76 46.99 45.68 46.53 296,400 +0.55(+1.20%)
Sep 06, 2006 46.31 46.33 45.57 45.98 294,200 -0.57(-1.22%)
Sep 05, 2006 46.52 46.72 46.41 46.55 152,100 -0.13(-0.28%)
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.