Edwards Lifesciences (NY: EW )

85.28 USD -1.95 (-2.24%)
Streaming Delayed Price Updated: 2:05 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 49.88 50.42 49.33 49.77 192,153 -0.53(-1.05%)
Nov 26, 2008 48.60 50.57 47.87 50.30 498,626 +1.30(+2.65%)
Nov 25, 2008 50.55 50.78 48.46 49.00 2,612,778 -1.04(-2.08%)
Nov 24, 2008 48.84 50.35 48.09 50.04 647,816 +1.45(+2.98%)
Nov 21, 2008 45.97 48.59 44.87 48.59 1,368,228 +3.59(+7.98%)
Nov 20, 2008 47.64 48.11 44.76 45.00 660,444 -2.93(-6.11%)
Nov 19, 2008 50.00 50.97 47.93 47.93 490,521 -2.56(-5.07%)
Nov 18, 2008 51.50 52.82 49.15 50.49 630,700 -1.46(-2.81%)
Nov 17, 2008 53.00 53.30 51.93 51.95 319,715 -1.36(-2.55%)
Nov 14, 2008 54.00 55.43 53.12 53.31 530,233 -1.51(-2.75%)
Nov 13, 2008 54.13 54.82 51.72 54.82 698,858 +1.07(+1.99%)
Nov 12, 2008 53.29 54.30 53.29 53.75 521,408 -0.23(-0.43%)
Nov 11, 2008 53.07 55.14 52.80 53.98 372,612 +0.59(+1.11%)
Nov 10, 2008 54.07 54.80 53.04 53.39 318,239 +0.14(+0.26%)
Nov 07, 2008 53.25 53.95 53.01 53.25 258,201 +0.52(+0.99%)
Nov 06, 2008 53.60 54.20 52.73 52.73 438,486 -1.07(-1.99%)
Nov 05, 2008 53.65 54.73 53.23 53.80 497,541 -0.29(-0.54%)
Nov 04, 2008 54.00 54.25 53.17 54.09 540,860 +0.32(+0.60%)
Nov 03, 2008 52.63 53.93 52.47 53.77 288,637 +0.93(+1.76%)
Oct 31, 2008 52.21 53.78 51.96 52.84 353,064 +0.57(+1.09%)
Oct 30, 2008 52.48 52.99 51.14 52.27 541,228 +0.62(+1.20%)
Oct 29, 2008 51.10 52.57 50.70 51.65 489,598 +0.44(+0.86%)
Oct 28, 2008 49.80 51.23 48.49 51.21 758,379 +2.30(+4.70%)
Oct 27, 2008 50.39 51.00 48.60 48.91 1,158,733 -2.03(-3.99%)
Oct 24, 2008 49.25 51.33 49.25 50.94 792,628 -0.17(-0.33%)
Oct 23, 2008 49.78 51.87 49.38 51.11 1,039,519 +1.37(+2.75%)
Oct 22, 2008 51.85 51.85 48.26 49.74 2,003,952 -4.29(-7.94%)
Oct 21, 2008 53.21 54.71 52.45 54.03 596,100 +0.81(+1.52%)
Oct 20, 2008 51.12 53.23 50.71 53.22 580,759 +2.89(+5.74%)
Oct 17, 2008 49.66 52.01 48.97 50.33 531,240 +0.17(+0.34%)
Oct 16, 2008 48.82 50.53 46.25 50.16 1,110,916 +1.49(+3.06%)
Oct 15, 2008 53.55 53.69 48.67 48.67 1,077,093 -5.33(-9.87%)
Oct 14, 2008 56.95 57.45 53.87 54.00 1,018,778 -1.70(-3.05%)
Oct 13, 2008 51.12 55.86 49.80 55.70 1,205,964 +6.20(+12.53%)
Oct 10, 2008 50.00 50.68 46.41 49.50 1,367,530 -1.57(-3.07%)
Oct 09, 2008 53.87 54.08 50.55 51.07 875,516 -2.57(-4.79%)
Oct 08, 2008 53.28 54.87 52.25 53.64 927,115 -0.61(-1.12%)
Oct 07, 2008 55.60 56.84 54.25 54.25 692,995 -0.87(-1.58%)
Oct 06, 2008 56.44 56.47 53.95 55.12 909,887 -1.97(-3.45%)
Oct 03, 2008 58.20 58.56 56.69 57.09 0 -0.51(-0.89%)
Oct 02, 2008 57.95 58.41 57.07 57.60 321,778 -0.55(-0.95%)
Oct 01, 2008 57.98 58.54 57.25 58.15 302,384 +0.39(+0.68%)
Sep 30, 2008 57.72 58.05 56.65 57.76 670,858 +0.65(+1.14%)
Sep 29, 2008 58.08 58.69 56.40 57.11 611,301 -1.35(-2.31%)
Sep 26, 2008 58.62 59.32 58.27 58.46 0 -0.75(-1.27%)
Sep 25, 2008 58.83 60.00 58.64 59.21 563,939 +0.38(+0.65%)
Sep 24, 2008 59.47 59.81 58.59 58.83 461,318 -0.77(-1.29%)
Sep 23, 2008 59.17 59.98 59.07 59.60 367,336 +0.53(+0.90%)
Sep 22, 2008 60.17 60.32 58.80 59.07 408,408 -1.14(-1.89%)
Sep 19, 2008 62.39 66.99 59.05 60.21 0 +0.63(+1.06%)
Sep 18, 2008 56.49 59.98 55.97 59.58 1,560,875 +3.04(+5.38%)
Sep 17, 2008 56.15 57.32 55.78 56.54 644,745 -0.58(-1.02%)
Sep 16, 2008 56.31 57.52 55.13 57.12 672,479 +0.41(+0.72%)
Sep 15, 2008 54.78 57.65 54.70 56.71 1,346,869 -0.29(-0.51%)
Sep 12, 2008 57.34 57.86 56.58 57.00 785,630 -0.72(-1.25%)
Sep 11, 2008 57.14 58.03 56.41 57.72 528,943 +0.41(+0.72%)
Sep 10, 2008 57.87 57.87 57.12 57.31 291,821 +0.12(+0.21%)
Sep 09, 2008 56.97 57.49 56.65 57.19 614,759 -0.14(-0.24%)
Sep 08, 2008 57.42 57.75 56.48 57.33 422,028 +0.94(+1.67%)
Sep 05, 2008 57.16 57.38 55.93 56.39 0 -0.59(-1.04%)
Sep 04, 2008 57.88 58.33 56.70 56.98 368,247 -1.24(-2.13%)
Sep 03, 2008 59.00 61.31 57.76 58.22 783,955 -0.02(-0.03%)
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.