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, 2010 66.13 66.59 66.07 66.31 573,551 -0.33(-0.49%)
Nov 29, 2010 65.60 66.83 65.39 66.64 537,586 +0.70(+1.06%)
Nov 26, 2010 65.94 66.14 65.20 65.94 185,156 -0.20(-0.30%)
Nov 24, 2010 65.49 66.14 66.14 66.14 501,242 +0.69(+1.05%)
Nov 23, 2010 66.54 66.54 65.06 65.45 430,929 -1.49(-2.23%)
Nov 22, 2010 66.56 67.10 66.23 66.94 668,614 +0.05(+0.07%)
Nov 19, 2010 65.82 66.99 65.57 66.89 672,975 +0.95(+1.44%)
Nov 18, 2010 65.09 66.04 64.96 65.94 673,344 +0.91(+1.40%)
Nov 17, 2010 64.35 65.54 64.01 65.03 675,821 +0.69(+1.07%)
Nov 16, 2010 65.34 65.51 63.78 64.34 751,574 -1.50(-2.28%)
Nov 15, 2010 65.00 66.22 64.84 65.84 720,921 +0.93(+1.43%)
Nov 12, 2010 65.43 65.66 64.75 64.91 288,460 -0.76(-1.16%)
Nov 11, 2010 65.77 65.89 64.56 65.67 424,028 -0.49(-0.74%)
Nov 10, 2010 66.23 66.55 65.35 66.16 663,357 -0.30(-0.45%)
Nov 09, 2010 66.02 66.49 65.50 66.46 608,663 +0.30(+0.45%)
Nov 08, 2010 65.54 66.24 65.18 66.16 577,593 +0.53(+0.81%)
Nov 05, 2010 65.42 65.98 65.13 65.63 482,884 +0.19(+0.29%)
Nov 04, 2010 64.72 65.50 64.52 65.44 940,295 +1.11(+1.73%)
Nov 03, 2010 64.11 64.64 63.58 64.33 373,917 +0.09(+0.14%)
Nov 02, 2010 64.41 64.95 64.05 64.24 488,666 +0.03(+0.05%)
Nov 01, 2010 64.00 64.86 63.82 64.21 649,836 +0.30(+0.47%)
Oct 29, 2010 63.91 64.11 63.37 63.91 655,057 -0.02(-0.03%)
Oct 28, 2010 64.02 64.47 63.67 63.93 621,542 +0.09(+0.14%)
Oct 27, 2010 64.27 64.48 63.23 63.84 1,075,053 -0.94(-1.45%)
Oct 25, 2010 66.36 67.00 64.68 64.78 1,453,678 -1.46(-2.20%)
Oct 22, 2010 66.11 66.39 65.75 66.24 430,123 +0.24(+0.36%)
Oct 21, 2010 66.52 66.86 65.44 66.00 367,270 -0.21(-0.32%)
Oct 20, 2010 65.66 66.75 65.51 66.21 558,491 +0.79(+1.21%)
Oct 19, 2010 66.65 66.71 65.02 65.42 560,355 -1.53(-2.29%)
Oct 18, 2010 67.50 67.51 66.72 66.95 764,369 -0.53(-0.79%)
Oct 15, 2010 67.56 67.56 66.68 67.48 568,017 +0.27(+0.40%)
Oct 14, 2010 66.82 67.71 66.82 67.21 348,164 +0.16(+0.24%)
Oct 13, 2010 67.10 67.33 66.81 67.05 431,961 +0.24(+0.36%)
Oct 12, 2010 67.34 67.41 66.54 66.81 825,071 -0.70(-1.04%)
Oct 11, 2010 67.96 68.20 66.50 67.51 611,838 -0.51(-0.75%)
Oct 08, 2010 68.02 68.20 67.34 68.02 473,193 +0.37(+0.55%)
Oct 07, 2010 68.11 68.23 66.95 67.65 648,336 -0.13(-0.19%)
Oct 06, 2010 67.77 67.98 67.09 67.78 688,201 +0.08(+0.12%)
Oct 05, 2010 66.98 67.76 66.61 67.70 767,361 +1.19(+1.79%)
Oct 04, 2010 66.85 67.00 65.98 66.51 747,021 -0.60(-0.89%)
Oct 01, 2010 67.11 68.25 66.21 67.11 997,319 +0.06(+0.08%)
Sep 30, 2010 67.05 68.38 66.89 67.05 11,000 -0.89(-1.31%)
Sep 29, 2010 67.70 68.10 67.54 67.94 671,935 -0.02(-0.03%)
Sep 28, 2010 66.93 68.74 65.75 67.96 1,030,701 -0.16(-0.23%)
Sep 27, 2010 67.96 68.28 66.81 68.12 1,516,172 +0.21(+0.31%)
Sep 24, 2010 67.90 67.96 65.71 67.91 1,993,367 +0.32(+0.47%)
Sep 23, 2010 66.53 69.29 66.30 67.59 6,380,432 +7.89(+13.22%)
Sep 22, 2010 59.39 59.94 58.33 59.70 2,429,768 +0.35(+0.59%)
Sep 21, 2010 54.56 60.19 54.55 59.35 370 +4.88(+8.96%)
Sep 20, 2010 55.60 56.17 53.10 54.47 4,003,741 -1.34(-2.40%)
Sep 17, 2010 55.81 58.28 55.78 55.81 1,812,133 -1.84(-3.19%)
Sep 15, 2010 56.96 57.92 56.77 57.65 1,606,057 +0.65(+1.14%)
Sep 14, 2010 57.08 57.39 55.03 57.00 1,784,165 -0.41(-0.71%)
Sep 13, 2010 59.56 59.84 57.37 57.41 1,445,378 -1.62(-2.74%)
Sep 10, 2010 59.72 59.91 59.01 59.03 940,521 -0.73(-1.22%)
Sep 09, 2010 60.45 60.52 59.56 59.76 586,557 -0.23(-0.38%)
Sep 08, 2010 60.86 61.10 59.78 59.99 1,021,663 -0.96(-1.58%)
Sep 07, 2010 60.99 61.56 60.32 60.95 120 -0.02(-0.03%)
Sep 03, 2010 60.72 61.13 60.31 60.97 519,982 +0.55(+0.91%)
Sep 02, 2010 58.95 60.44 58.70 60.42 967,208 +1.48(+2.51%)
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.