Edwards Lifesciences (NY: EW )

96.15 USD +0.91 (+0.96%)
Official Closing Price Updated: 7:53 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 5.857 5.867 5.733 5.826 4,284,816 +0.00(+0.00%)
Sep 29, 2009 5.848 5.855 5.767 5.826 2,863,164 +0.01(+0.13%)
Sep 28, 2009 5.773 5.869 5.734 5.818 3,713,736 +0.06(+1.07%)
Sep 25, 2009 5.770 5.870 5.747 5.757 6,655,788 +0.11(+1.98%)
Sep 24, 2009 5.636 5.657 5.588 5.645 4,821,576 +0.03(+0.58%)
Sep 23, 2009 5.693 5.693 5.591 5.612 3,782,328 -0.03(-0.53%)
Sep 22, 2009 5.662 5.687 5.592 5.643 4,150,824 +0.00(+0.09%)
Sep 21, 2009 5.559 5.640 5.559 5.638 2,700,360 +0.03(+0.58%)
Sep 18, 2009 5.625 5.636 5.562 5.605 4,734,516 -0.01(-0.16%)
Sep 17, 2009 5.650 5.666 5.588 5.614 4,034,172 -0.01(-0.19%)
Sep 16, 2009 5.621 5.666 5.591 5.625 7,977,276 +0.14(+2.65%)
Sep 15, 2009 5.561 5.579 5.478 5.480 3,987,540 -0.10(-1.88%)
Sep 14, 2009 5.514 5.585 5.500 5.585 3,867,972 +0.08(+1.53%)
Sep 11, 2009 5.500 5.550 5.460 5.501 3,591,768 +0.04(+0.75%)
Sep 10, 2009 5.383 5.460 5.362 5.460 3,171,900 +0.05(+0.97%)
Sep 09, 2009 5.375 5.447 5.345 5.407 3,934,020 +0.06(+1.14%)
Sep 08, 2009 5.338 5.417 5.253 5.347 7,244,892 +0.04(+0.83%)
Sep 04, 2009 5.266 5.305 5.216 5.303 3,178,152 +0.07(+1.27%)
Sep 03, 2009 5.216 5.237 5.167 5.236 2,531,940 +0.02(+0.37%)
Sep 02, 2009 5.155 5.232 5.142 5.217 4,407,720 +0.08(+1.49%)
Sep 01, 2009 5.128 5.179 5.075 5.140 5,825,400 -0.02(-0.32%)
Aug 31, 2009 5.130 5.198 5.088 5.157 6,904,932 -0.02(-0.39%)
Aug 28, 2009 5.297 5.306 5.143 5.177 5,992,392 -0.11(-2.11%)
Aug 27, 2009 5.267 5.304 5.250 5.288 3,100,908 +0.03(+0.60%)
Aug 26, 2009 5.286 5.353 5.251 5.257 4,166,892 -0.05(-0.94%)
Aug 25, 2009 5.352 5.375 5.279 5.307 3,454,104 +0.00(+0.08%)
Aug 24, 2009 5.325 5.346 5.285 5.303 2,282,316 -0.04(-0.66%)
Aug 21, 2009 5.320 5.373 5.290 5.338 4,390,344 +0.03(+0.58%)
Aug 20, 2009 5.287 5.313 5.212 5.307 3,955,236 +0.04(+0.86%)
Aug 19, 2009 5.225 5.279 5.218 5.262 4,281,348 +0.02(+0.40%)
Aug 18, 2009 5.348 5.348 5.208 5.241 3,833,388 -0.05(-0.93%)
Aug 17, 2009 5.287 5.360 5.272 5.290 3,738,144 -0.06(-1.17%)
Aug 14, 2009 5.367 5.404 5.291 5.353 3,613,452 -0.04(-0.67%)
Aug 13, 2009 5.407 5.415 5.341 5.388 4,619,892 -0.02(-0.29%)
Aug 12, 2009 5.400 5.452 5.381 5.404 4,893,912 -0.04(-0.70%)
Aug 11, 2009 5.390 5.458 5.334 5.442 3,717,276 +0.10(+1.84%)
Aug 10, 2009 5.316 5.375 5.303 5.344 5,573,556 +0.02(+0.45%)
Aug 07, 2009 5.351 5.361 5.304 5.320 4,154,256 +0.03(+0.63%)
Aug 06, 2009 5.315 5.335 5.250 5.287 6,380,556 -0.03(-0.58%)
Aug 05, 2009 5.438 5.447 5.284 5.317 3,093,864 -0.09(-1.72%)
Aug 04, 2009 5.407 5.482 5.376 5.411 2,788,212 +0.00(+0.03%)
Aug 03, 2009 5.462 5.479 5.383 5.409 4,704,120 -0.04(-0.76%)
Jul 31, 2009 5.447 5.511 5.444 5.451 4,012,416 +0.01(+0.23%)
Jul 30, 2009 5.622 5.622 5.386 5.438 6,662,988 -0.14(-2.55%)
Jul 29, 2009 5.482 5.590 5.481 5.581 5,480,304 +0.09(+1.64%)
Jul 28, 2009 5.497 5.582 5.379 5.491 4,597,248 -0.04(-0.66%)
Jul 27, 2009 5.583 5.588 5.500 5.527 3,018,060 -0.08(-1.37%)
Jul 24, 2009 5.503 5.608 5.468 5.604 10,428 +0.09(+1.62%)
Jul 23, 2009 5.456 5.589 5.456 5.515 7,556,340 +0.06(+1.19%)
Jul 22, 2009 5.500 5.558 5.427 5.450 6,415,476 -0.05(-0.97%)
Jul 21, 2009 5.450 5.521 5.336 5.503 12,638,688 -0.17(-3.04%)
Jul 20, 2009 5.690 5.690 5.546 5.676 5,788,260 +0.01(+0.16%)
Jul 17, 2009 5.653 5.671 5.607 5.667 3,192,588 +0.03(+0.53%)
Jul 16, 2009 5.577 5.667 5.533 5.637 2,020,920 +0.06(+1.15%)
Jul 15, 2009 5.523 5.598 5.523 5.572 2,131,224 +0.04(+0.81%)
Jul 14, 2009 5.492 5.547 5.479 5.527 3,062,160 +0.02(+0.30%)
Jul 13, 2009 5.450 5.518 5.450 5.511 1,752,456 +0.02(+0.30%)
Jul 10, 2009 5.451 5.541 5.444 5.494 2,769,732 +0.04(+0.81%)
Jul 09, 2009 5.525 5.525 5.400 5.450 3,477,240 -0.06(-1.04%)
Jul 08, 2009 5.483 5.544 5.472 5.508 2,969,268 +0.07(+1.24%)
Jul 07, 2009 5.466 5.542 5.433 5.440 2,583,840 -0.07(-1.27%)
Jul 06, 2009 5.493 5.567 5.483 5.510 2,845,272 +0.00(+0.00%)
Jul 02, 2009 5.558 5.562 5.483 5.510 3,425,520 -0.08(-1.37%)
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.