Edwards Lifesciences (NY: EW )

86.36 USD -0.08 (-0.09%)
Streaming Delayed Price Updated: 3:03 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 7.598 7.600 7.468 7.468 4,343,976 -0.08(-1.02%)
Jan 28, 2010 7.619 7.728 7.532 7.545 4,178,352 -0.08(-1.11%)
Jan 27, 2010 7.614 7.664 7.583 7.630 2,314,632 -0.01(-0.13%)
Jan 26, 2010 7.599 7.687 7.598 7.640 2,165,400 -0.01(-0.15%)
Jan 25, 2010 7.576 7.702 7.499 7.652 5,063,472 +0.08(+0.99%)
Jan 22, 2010 7.820 7.820 7.558 7.577 6,955,536 -0.26(-3.35%)
Jan 21, 2010 7.867 7.879 7.772 7.839 5,028,564 +0.01(+0.13%)
Jan 20, 2010 7.742 7.840 7.692 7.829 4,704,444 +0.07(+0.97%)
Jan 19, 2010 7.643 7.755 7.642 7.754 3,459,036 +0.12(+1.59%)
Jan 15, 2010 7.717 7.633 7.633 7.633 19,449,600 -0.07(-0.90%)
Jan 14, 2010 7.694 7.714 7.669 7.702 3,142,596 +0.03(+0.34%)
Jan 13, 2010 7.667 7.723 7.618 7.676 2,801,532 +0.03(+0.39%)
Jan 12, 2010 7.583 7.650 7.542 7.646 5,205,036 +0.03(+0.35%)
Jan 11, 2010 7.500 7.622 7.487 7.619 4,436,808 +0.16(+2.18%)
Jan 08, 2010 7.553 7.569 7.443 7.457 3,574,620 -0.03(-0.45%)
Jan 07, 2010 7.462 7.508 7.384 7.490 2,702,124 +0.07(+0.91%)
Jan 06, 2010 7.357 7.456 7.309 7.423 3,009,036 +0.08(+1.10%)
Jan 05, 2010 7.267 7.342 7.263 7.342 2,787,264 +0.05(+0.72%)
Jan 04, 2010 7.306 7.367 7.262 7.289 3,091,560 +0.05(+0.71%)
Dec 31, 2009 7.308 7.237 7.237 7.237 7,502,400 -0.06(-0.79%)
Dec 30, 2009 7.320 7.340 7.276 7.295 1,730,940 -0.02(-0.25%)
Dec 29, 2009 7.302 7.354 7.281 7.313 3,170,328 -0.00(-0.02%)
Dec 28, 2009 7.322 7.323 7.276 7.315 3,097,884 +0.01(+0.19%)
Dec 24, 2009 7.273 7.303 7.260 7.301 1,660,008 +0.01(+0.19%)
Dec 23, 2009 7.289 7.316 7.265 7.287 1,688,784 +0.01(+0.18%)
Dec 22, 2009 7.181 7.281 7.181 7.273 2,281,092 +0.08(+1.05%)
Dec 21, 2009 7.156 7.213 7.128 7.197 2,683,104 +0.09(+1.27%)
Dec 18, 2009 7.076 7.113 6.968 7.107 7,712,568 +0.03(+0.47%)
Dec 17, 2009 7.096 7.128 7.045 7.074 2,818,464 -0.08(-1.10%)
Dec 16, 2009 7.153 7.191 7.096 7.152 2,124,492 +0.00(+0.02%)
Dec 15, 2009 7.173 7.212 7.092 7.151 6,004,680 -0.02(-0.24%)
Dec 14, 2009 7.145 7.178 7.144 7.168 3,825,096 +0.01(+0.09%)
Dec 11, 2009 7.263 7.302 7.143 7.162 9,473,568 +0.01(+0.09%)
Dec 10, 2009 7.040 7.219 6.975 7.155 8,904,924 +0.23(+3.35%)
Dec 09, 2009 6.967 6.978 6.893 6.923 3,994,404 +0.00(+0.02%)
Dec 08, 2009 6.918 6.996 6.870 6.922 3,913,848 +0.01(+0.14%)
Dec 07, 2009 6.919 6.960 6.870 6.912 3,332,616 -0.03(-0.47%)
Dec 04, 2009 6.946 6.993 6.920 6.944 2,782,752 +0.06(+0.93%)
Dec 03, 2009 6.866 6.952 6.866 6.880 3,155,244 +0.00(+0.00%)
Dec 02, 2009 6.861 6.931 6.846 6.880 3,143,904 +0.02(+0.34%)
Dec 01, 2009 6.859 6.907 6.840 6.857 3,978,744 +0.00(+0.00%)
Nov 30, 2009 6.861 6.873 6.798 6.857 2,547,696 -0.02(-0.29%)
Nov 27, 2009 6.783 6.920 6.667 6.877 2,440,548 -0.02(-0.30%)
Nov 25, 2009 6.879 6.924 6.858 6.897 2,133,300 +0.04(+0.63%)
Nov 24, 2009 6.792 6.871 6.760 6.854 2,800,788 +0.08(+1.22%)
Nov 23, 2009 6.777 6.844 6.746 6.772 3,013,188 +0.00(+0.01%)
Nov 20, 2009 6.755 6.782 6.733 6.771 3,037,812 +0.01(+0.15%)
Nov 19, 2009 6.805 6.832 6.708 6.761 2,740,572 -0.06(-0.82%)
Nov 18, 2009 6.742 6.825 6.712 6.817 3,546,360 +0.05(+0.75%)
Nov 17, 2009 6.721 6.779 6.718 6.766 2,993,580 -0.00(-0.01%)
Nov 16, 2009 6.771 6.802 6.698 6.767 3,766,224 +0.05(+0.69%)
Nov 13, 2009 6.721 6.750 6.699 6.720 2,350,764 +0.01(+0.19%)
Nov 12, 2009 6.742 6.782 6.676 6.707 2,815,392 -0.02(-0.32%)
Nov 11, 2009 6.742 6.742 6.676 6.729 2,441,172 +0.01(+0.21%)
Nov 10, 2009 6.712 6.742 6.667 6.715 2,678,304 +0.01(+0.22%)
Nov 09, 2009 6.677 6.706 6.658 6.700 5,069,496 +0.04(+0.54%)
Nov 06, 2009 6.638 6.696 6.592 6.664 5,136,324 +0.02(+0.29%)
Nov 05, 2009 6.542 6.646 6.523 6.645 5,318,172 +0.12(+1.88%)
Nov 04, 2009 6.476 6.566 6.448 6.522 4,826,604 +0.06(+0.86%)
Nov 03, 2009 6.479 6.482 6.413 6.467 4,621,572 -0.02(-0.30%)
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.