Edwards Lifesciences (NY: EW )

86.15 USD -1.08 (-1.24%)
Streaming Delayed Price Updated: 11:40 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 65.22 66.03 65.05 66.03 1,009,930 +2.50(+3.94%)
Nov 29, 2011 63.91 64.29 63.53 63.53 474,860 -0.33(-0.52%)
Nov 28, 2011 63.97 64.56 63.34 63.86 727,744 +1.36(+2.18%)
Nov 25, 2011 62.61 63.42 62.28 62.50 355,004 -0.45(-0.71%)
Nov 23, 2011 62.41 63.37 61.59 62.95 996,885 -0.11(-0.17%)
Nov 22, 2011 63.86 64.82 62.47 63.06 902,950 -1.06(-1.65%)
Nov 21, 2011 62.06 65.22 62.00 64.12 1,870,317 +1.10(+1.75%)
Nov 18, 2011 63.99 64.58 62.90 63.02 1,468,624 -0.66(-1.04%)
Nov 17, 2011 65.14 65.24 63.13 63.68 1,426,614 -1.67(-2.56%)
Nov 16, 2011 68.29 68.38 65.19 65.35 3,109,863 -3.42(-4.97%)
Nov 15, 2011 70.07 70.65 68.77 68.77 1,293,222 -1.55(-2.20%)
Nov 14, 2011 70.40 71.71 69.85 70.32 1,116,780 -0.25(-0.35%)
Nov 11, 2011 69.45 71.52 68.31 70.57 1,982,043 +1.55(+2.25%)
Nov 10, 2011 72.34 73.21 68.18 69.02 3,609,804 -2.68(-3.74%)
Nov 09, 2011 74.50 74.93 71.59 71.70 1,349,892 -4.58(-6.00%)
Nov 08, 2011 76.20 77.17 75.43 76.28 739,517 +0.07(+0.09%)
Nov 07, 2011 76.25 76.97 75.26 76.21 435,497 -0.23(-0.30%)
Nov 04, 2011 76.41 77.03 76.00 76.44 738,516 -0.36(-0.47%)
Nov 03, 2011 77.40 77.40 75.04 76.80 1,101,693 +2.43(+3.27%)
Nov 02, 2011 74.71 75.69 72.12 74.37 1,210,774 +0.86(+1.17%)
Nov 01, 2011 73.55 74.70 72.90 73.51 916,413 -1.91(-2.53%)
Oct 31, 2011 74.88 76.57 74.33 75.42 977,028 -0.64(-0.84%)
Oct 28, 2011 75.64 76.37 75.41 76.06 726,807 +0.60(+0.80%)
Oct 27, 2011 75.50 76.29 74.21 75.46 815,349 +1.91(+2.60%)
Oct 26, 2011 73.98 74.31 72.51 73.55 574,712 +0.61(+0.84%)
Oct 25, 2011 75.04 76.00 72.82 72.94 871,729 -2.56(-3.39%)
Oct 24, 2011 73.27 75.96 73.27 75.50 1,225,988 +2.12(+2.89%)
Oct 21, 2011 72.72 73.75 72.35 73.38 1,049,209 +1.38(+1.92%)
Oct 20, 2011 70.00 72.24 68.30 72.00 2,155,691 +4.21(+6.21%)
Oct 19, 2011 70.32 71.50 67.69 67.79 1,767,792 -2.37(-3.38%)
Oct 18, 2011 68.12 70.73 68.12 70.16 835,749 +1.63(+2.38%)
Oct 17, 2011 70.50 71.05 68.41 68.53 1,442,826 -3.47(-4.82%)
Oct 14, 2011 71.87 72.26 71.14 72.00 667,221 +0.77(+1.08%)
Oct 13, 2011 70.29 71.59 70.14 71.23 702,660 +0.34(+0.48%)
Oct 12, 2011 72.00 72.31 70.82 70.89 1,072,595 -0.79(-1.10%)
Oct 11, 2011 72.01 73.20 71.53 71.68 802,586 -0.51(-0.71%)
Oct 10, 2011 73.04 73.41 71.88 72.19 891,427 +0.16(+0.22%)
Oct 07, 2011 70.93 73.02 70.72 72.03 1,065,182 +1.69(+2.40%)
Oct 06, 2011 69.21 70.39 69.18 70.34 1,215,695 +1.24(+1.79%)
Oct 05, 2011 70.00 70.25 68.79 69.10 1,298,422 -0.77(-1.10%)
Oct 04, 2011 67.22 69.99 64.82 69.87 2,047,640 +1.45(+2.12%)
Oct 03, 2011 70.33 71.28 68.00 68.42 1,278,664 -2.86(-4.01%)
Sep 30, 2011 69.16 73.33 69.16 71.28 1,764,772 +0.40(+0.56%)
Sep 29, 2011 72.40 72.50 67.50 70.88 5,711,109 -4.99(-6.58%)
Sep 28, 2011 77.83 78.53 75.80 75.87 829,970 -1.95(-2.51%)
Sep 27, 2011 78.24 79.71 77.38 77.82 753,270 +1.20(+1.57%)
Sep 26, 2011 75.15 76.74 74.19 76.62 671,638 +2.08(+2.79%)
Sep 23, 2011 73.91 74.96 72.18 74.54 932,945 -0.13(-0.17%)
Sep 22, 2011 74.37 75.04 73.57 74.67 1,232,638 -1.81(-2.37%)
Sep 21, 2011 78.59 78.74 76.42 76.48 864,016 -2.02(-2.57%)
Sep 20, 2011 77.50 79.90 77.05 78.50 1,073,661 +1.25(+1.62%)
Sep 19, 2011 76.11 77.58 75.30 77.25 906,925 +0.09(+0.12%)
Sep 16, 2011 76.82 77.48 75.73 77.16 1,051,587 +0.84(+1.10%)
Sep 15, 2011 75.00 76.80 74.39 76.32 1,036,907 +1.69(+2.26%)
Sep 14, 2011 74.12 75.40 72.91 74.63 1,056,106 +1.17(+1.59%)
Sep 13, 2011 71.40 73.74 71.40 73.46 1,429,957 +2.27(+3.19%)
Sep 12, 2011 69.37 71.32 69.14 71.19 1,121,124 +0.75(+1.06%)
Sep 09, 2011 72.41 72.57 70.41 70.44 1,125,009 -2.64(-3.61%)
Sep 08, 2011 74.22 74.93 73.03 73.08 755,913 -1.68(-2.25%)
Sep 07, 2011 74.19 74.79 73.71 74.76 939,387 +1.67(+2.28%)
Sep 06, 2011 71.08 73.22 70.60 73.09 789,887 +0.39(+0.54%)
Sep 02, 2011 73.25 73.86 72.57 72.70 810,195 -1.83(-2.46%)
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.