Edwards Lifesciences (NY: EW )

86.28 USD +0.51 (+0.59%)
Official Closing Price Updated: 7:29 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 4.183 4.183 4.100 4.121 5,214,000 -0.03(-0.68%)
Nov 29, 2007 4.194 4.252 4.142 4.149 3,900,000 -0.07(-1.76%)
Nov 28, 2007 4.103 4.228 4.103 4.223 2,484,000 +0.12(+2.95%)
Nov 27, 2007 4.098 4.124 4.077 4.103 4,150,800 +0.03(+0.61%)
Nov 26, 2007 4.125 4.148 4.070 4.077 2,008,800 -0.06(-1.53%)
Nov 23, 2007 4.094 4.154 4.086 4.141 676,800 +0.06(+1.37%)
Nov 21, 2007 4.154 4.172 4.083 4.085 4,478,400 -0.11(-2.51%)
Nov 20, 2007 4.178 4.209 4.142 4.190 7,567,200 +0.00(+0.10%)
Nov 19, 2007 4.166 4.220 4.159 4.186 4,900,800 -0.02(-0.42%)
Nov 16, 2007 4.196 4.207 4.160 4.203 3,405,600 +0.01(+0.30%)
Nov 15, 2007 4.188 4.219 4.177 4.191 2,875,200 +0.00(+0.06%)
Nov 14, 2007 4.182 4.205 4.138 4.188 2,539,800 +0.02(+0.50%)
Nov 13, 2007 4.157 4.188 4.137 4.168 2,374,800 +0.03(+0.66%)
Nov 12, 2007 4.127 4.183 4.127 4.140 2,000,400 -0.02(-0.44%)
Nov 09, 2007 4.144 4.202 4.139 4.158 3,368,880 -0.04(-0.87%)
Nov 08, 2007 4.208 4.208 4.152 4.195 5,014,812 +0.02(+0.42%)
Nov 07, 2007 4.117 4.207 4.117 4.178 4,838,760 +0.02(+0.48%)
Nov 06, 2007 4.158 4.187 4.132 4.157 2,802,132 -0.00(-0.10%)
Nov 05, 2007 4.147 4.190 4.147 4.162 5,563,332 -0.02(-0.50%)
Nov 02, 2007 4.159 4.192 4.120 4.183 4,958,400 +0.03(+0.80%)
Nov 01, 2007 4.128 4.168 4.126 4.149 4,689,600 -0.04(-0.86%)
Oct 31, 2007 4.135 4.185 4.120 4.185 6,069,600 +0.06(+1.39%)
Oct 30, 2007 4.112 4.147 4.111 4.128 4,222,800 -0.01(-0.30%)
Oct 29, 2007 4.140 4.147 4.108 4.140 3,891,600 +0.02(+0.38%)
Oct 26, 2007 4.108 4.160 4.100 4.124 5,851,200 +0.03(+0.73%)
Oct 25, 2007 4.064 4.121 4.006 4.094 5,898,000 +0.03(+0.72%)
Oct 24, 2007 3.987 4.072 3.987 4.065 8,281,200 +0.06(+1.52%)
Oct 23, 2007 4.148 4.292 3.915 4.004 20,556,000 -0.14(-3.48%)
Oct 22, 2007 4.119 4.185 4.098 4.148 7,094,400 +0.01(+0.30%)
Oct 19, 2007 4.125 4.147 4.091 4.136 4,632,000 +0.01(+0.24%)
Oct 18, 2007 4.119 4.146 4.101 4.126 4,164,000 -0.02(-0.52%)
Oct 17, 2007 4.144 4.157 4.098 4.147 5,642,400 +0.04(+0.85%)
Oct 16, 2007 4.143 4.146 4.107 4.112 4,258,800 -0.02(-0.58%)
Oct 15, 2007 4.156 4.168 4.119 4.137 3,908,400 -0.01(-0.26%)
Oct 12, 2007 4.226 4.243 4.135 4.147 5,208,084 -0.07(-1.68%)
Oct 11, 2007 4.222 4.232 4.207 4.218 5,059,200 +0.01(+0.18%)
Oct 10, 2007 4.218 4.232 4.187 4.211 4,927,200 -0.04(-0.86%)
Oct 09, 2007 4.296 4.308 4.209 4.247 3,250,800 -0.04(-1.01%)
Oct 08, 2007 4.300 4.323 4.270 4.291 2,169,600 -0.00(-0.06%)
Oct 05, 2007 4.292 4.405 4.277 4.293 6,898,800 +0.09(+2.10%)
Oct 04, 2007 4.168 4.214 4.168 4.205 5,353,200 +0.05(+1.22%)
Oct 03, 2007 4.116 4.160 4.101 4.154 2,359,200 +0.02(+0.56%)
Oct 02, 2007 4.115 4.139 4.093 4.131 2,301,600 +0.01(+0.18%)
Oct 01, 2007 4.098 4.140 4.033 4.123 3,840,000 +0.01(+0.34%)
Sep 28, 2007 4.124 4.124 4.077 4.109 2,540,400 -0.00(-0.12%)
Sep 27, 2007 4.082 4.146 4.079 4.114 3,477,600 +0.05(+1.23%)
Sep 26, 2007 4.057 4.088 4.044 4.064 3,307,200 +0.03(+0.76%)
Sep 25, 2007 4.031 4.043 4.019 4.033 1,964,400 -0.01(-0.19%)
Sep 24, 2007 4.075 4.083 4.013 4.041 2,377,200 -0.02(-0.53%)
Sep 21, 2007 4.095 4.095 4.056 4.062 4,827,600 -0.01(-0.23%)
Sep 20, 2007 4.062 4.080 4.053 4.072 4,191,600 +0.01(+0.18%)
Sep 19, 2007 4.039 4.081 4.030 4.064 5,882,400 +0.05(+1.25%)
Sep 18, 2007 3.974 4.017 3.932 4.014 3,963,600 +0.06(+1.50%)
Sep 17, 2007 3.985 4.008 3.952 3.955 1,315,200 -0.03(-0.86%)
Sep 14, 2007 3.956 4.008 3.941 3.989 2,654,400 +0.01(+0.21%)
Sep 13, 2007 4.047 4.047 3.975 3.981 2,940,000 -0.05(-1.22%)
Sep 12, 2007 4.002 4.053 4.002 4.030 3,694,800 +0.02(+0.37%)
Sep 11, 2007 3.991 4.017 3.979 4.015 2,428,800 +0.02(+0.61%)
Sep 10, 2007 4.033 4.049 3.985 3.991 3,262,800 -0.03(-0.85%)
Sep 07, 2007 4.040 4.064 4.012 4.025 3,792,000 -0.02(-0.45%)
Sep 06, 2007 4.039 4.054 4.027 4.043 3,116,400 +0.00(+0.10%)
Sep 05, 2007 4.017 4.039 3.997 4.039 6,054,000 +0.07(+1.66%)
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.