Edwards Lifesciences (NY: EW )

97.83 USD +1.68 (+1.74%)
Streaming Delayed Price Updated: 12:57 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 3.722 3.732 3.655 3.712 6,074,640 -0.03(-0.69%)
Mar 28, 2008 3.788 3.793 3.728 3.738 3,703,128 -0.03(-0.82%)
Mar 27, 2008 3.806 3.825 3.760 3.769 3,565,320 -0.04(-0.94%)
Mar 26, 2008 3.779 3.827 3.773 3.805 2,547,600 +0.01(+0.31%)
Mar 25, 2008 3.863 3.874 3.774 3.793 4,616,400 -0.08(-1.96%)
Mar 24, 2008 3.799 3.882 3.799 3.869 3,241,104 +0.07(+1.82%)
Mar 21, 2008 3.841 3.855 3.766 3.800 6,582,000 +0.00(+0.00%)
Mar 20, 2008 3.841 3.855 3.766 3.800 6,582,000 -0.05(-1.28%)
Mar 19, 2008 3.854 3.929 3.849 3.849 10,251,924 +0.02(+0.43%)
Mar 18, 2008 3.749 3.838 3.743 3.833 6,567,600 +0.15(+4.12%)
Mar 17, 2008 3.627 3.715 3.613 3.681 4,774,800 +0.01(+0.36%)
Mar 14, 2008 3.692 3.704 3.624 3.667 3,810,000 -0.01(-0.25%)
Mar 13, 2008 3.652 3.692 3.621 3.677 4,555,200 -0.01(-0.18%)
Mar 12, 2008 3.667 3.721 3.659 3.683 3,464,400 +0.02(+0.50%)
Mar 11, 2008 3.686 3.688 3.634 3.665 5,909,052 -0.01(-0.25%)
Mar 10, 2008 3.633 3.689 3.616 3.674 9,241,200 +0.05(+1.47%)
Mar 07, 2008 3.644 3.647 3.583 3.621 13,489,680 +0.03(+0.91%)
Mar 06, 2008 3.574 3.613 3.572 3.588 7,462,800 +0.01(+0.21%)
Mar 05, 2008 3.578 3.613 3.571 3.581 4,541,940 -0.00(-0.09%)
Mar 04, 2008 3.582 3.604 3.558 3.584 8,970,000 -0.04(-1.08%)
Mar 03, 2008 3.627 3.645 3.587 3.623 6,111,600 -0.01(-0.30%)
Feb 29, 2008 3.649 3.659 3.611 3.634 4,025,436 -0.04(-1.11%)
Feb 28, 2008 3.675 3.712 3.667 3.675 4,651,200 -0.01(-0.36%)
Feb 27, 2008 3.671 3.710 3.671 3.688 4,210,800 -0.02(-0.45%)
Feb 26, 2008 3.708 3.725 3.669 3.705 4,886,724 -0.00(-0.11%)
Feb 25, 2008 3.578 3.713 3.575 3.709 5,673,900 +0.12(+3.46%)
Feb 22, 2008 3.594 3.598 3.539 3.585 3,980,400 -0.00(-0.07%)
Feb 21, 2008 3.625 3.627 3.580 3.587 3,531,600 -0.02(-0.46%)
Feb 20, 2008 3.529 3.611 3.513 3.604 6,957,600 +0.05(+1.45%)
Feb 19, 2008 3.595 3.605 3.542 3.553 4,950,000 -0.01(-0.37%)
Feb 18, 2008 3.567 3.573 3.474 3.566 0 +0.00(+0.00%)
Feb 15, 2008 3.567 3.573 3.474 3.566 9,160,200 +0.02(+0.47%)
Feb 14, 2008 3.665 3.695 3.544 3.549 8,889,600 -0.12(-3.23%)
Feb 13, 2008 3.786 3.826 3.648 3.667 10,446,996 -0.10(-2.52%)
Feb 12, 2008 3.751 3.774 3.707 3.763 4,056,900 +0.04(+1.01%)
Feb 11, 2008 3.683 3.725 3.667 3.725 4,131,708 +0.04(+1.04%)
Feb 08, 2008 3.802 3.805 3.668 3.687 8,231,544 -0.10(-2.64%)
Feb 07, 2008 3.779 3.803 3.745 3.787 4,965,600 -0.00(-0.04%)
Feb 06, 2008 3.917 3.917 3.781 3.788 8,937,600 -0.14(-3.48%)
Feb 05, 2008 3.856 3.933 3.856 3.925 8,282,400 +0.01(+0.23%)
Feb 04, 2008 3.858 3.964 3.858 3.916 5,232,828 +0.04(+1.16%)
Feb 01, 2008 3.872 3.922 3.851 3.871 6,183,600 +0.02(+0.39%)
Jan 31, 2008 3.857 3.899 3.837 3.856 5,658,000 -0.05(-1.34%)
Jan 30, 2008 3.901 3.946 3.892 3.908 4,141,476 -0.01(-0.17%)
Jan 29, 2008 3.883 3.915 3.863 3.915 4,462,800 +0.08(+2.02%)
Jan 28, 2008 3.799 3.837 3.777 3.837 4,777,200 +0.03(+0.79%)
Jan 25, 2008 3.874 3.882 3.804 3.808 5,778,228 -0.05(-1.42%)
Jan 24, 2008 3.875 3.890 3.808 3.862 4,757,136 +0.01(+0.26%)
Jan 23, 2008 3.753 3.859 3.753 3.853 6,669,240 +0.01(+0.35%)
Jan 22, 2008 3.763 3.875 3.763 3.839 4,968,036 -0.04(-0.95%)
Jan 21, 2008 3.933 3.946 3.866 3.876 0 +0.00(+0.00%)
Jan 18, 2008 3.933 3.946 3.866 3.876 4,449,600 -0.05(-1.19%)
Jan 17, 2008 3.946 3.968 3.896 3.922 6,104,256 -0.01(-0.13%)
Jan 16, 2008 3.873 3.947 3.873 3.928 6,058,824 +0.05(+1.35%)
Jan 15, 2008 3.842 3.897 3.831 3.875 4,821,900 +0.00(+0.13%)
Jan 14, 2008 3.834 3.882 3.818 3.870 3,237,600 +0.05(+1.24%)
Jan 11, 2008 3.792 3.842 3.785 3.822 3,753,600 +0.00(+0.07%)
Jan 10, 2008 3.811 3.839 3.786 3.820 4,305,600 +0.00(+0.04%)
Jan 09, 2008 3.762 3.831 3.748 3.818 6,385,200 +0.06(+1.60%)
Jan 08, 2008 3.796 3.826 3.742 3.758 5,732,880 -0.02(-0.51%)
Jan 07, 2008 3.780 3.815 3.768 3.777 3,522,000 +0.00(+0.04%)
Jan 04, 2008 3.759 3.808 3.753 3.776 4,712,400 -0.03(-0.85%)
Jan 03, 2008 3.775 3.815 3.767 3.808 3,876,000 +0.04(+1.11%)
Jan 02, 2008 3.810 3.844 3.753 3.767 8,926,800 -0.07(-1.72%)
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.