Edwards Lifesciences (NY: EW )

87.23 USD -0.87 (-0.99%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 84.41 86.97 83.99 86.77 1,153,366 +2.83(+3.37%)
Nov 29, 2012 84.46 85.51 83.83 83.94 998,293 -0.04(-0.05%)
Nov 28, 2012 83.59 84.19 83.08 83.98 1,030,909 -0.08(-0.10%)
Nov 27, 2012 84.59 85.01 83.89 84.06 1,180,284 -0.50(-0.59%)
Nov 26, 2012 85.29 85.43 84.24 84.56 606,298 -1.04(-1.21%)
Nov 23, 2012 84.41 86.20 84.33 85.60 621,939 +1.90(+2.27%)
Nov 21, 2012 84.90 85.17 83.40 83.70 1,008,599 -1.48(-1.74%)
Nov 20, 2012 85.17 86.03 84.58 85.18 1,483,474 +0.15(+0.18%)
Nov 19, 2012 86.17 86.39 84.44 85.03 1,618,834 -0.71(-0.83%)
Nov 16, 2012 86.61 87.25 85.50 85.74 1,269,753 -0.53(-0.61%)
Nov 15, 2012 85.37 86.44 84.86 86.27 1,266,688 +0.68(+0.79%)
Nov 14, 2012 86.23 87.35 85.22 85.59 1,068,267 -2.16(-2.46%)
Nov 13, 2012 86.39 88.46 85.83 87.75 799,069 +1.09(+1.26%)
Nov 12, 2012 87.86 87.88 86.08 86.66 415,670 -1.04(-1.19%)
Nov 09, 2012 86.61 88.38 86.45 87.70 445,355 +1.07(+1.24%)
Nov 08, 2012 89.32 89.40 86.29 86.63 591,556 -2.46(-2.76%)
Nov 07, 2012 89.76 90.39 88.05 89.09 866,805 -0.96(-1.07%)
Nov 06, 2012 89.44 90.68 88.99 90.05 743,135 +0.65(+0.73%)
Nov 05, 2012 86.72 89.41 86.66 89.40 736,177 +1.57(+1.79%)
Nov 02, 2012 87.37 88.71 87.26 87.83 931,873 +0.26(+0.30%)
Nov 01, 2012 87.08 87.59 85.94 87.57 609,790 +0.74(+0.85%)
Oct 31, 2012 87.01 87.55 85.79 86.83 1,113,718 -0.32(-0.37%)
Oct 26, 2012 86.82 87.15 87.15 87.15 1,542,400 +0.16(+0.18%)
Oct 25, 2012 87.60 87.60 85.81 86.99 945,098 +0.77(+0.89%)
Oct 24, 2012 85.70 86.50 84.74 86.22 1,053,086 +1.16(+1.36%)
Oct 23, 2012 85.77 85.89 82.01 85.06 1,493,227 -1.08(-1.25%)
Oct 19, 2012 86.58 88.62 85.22 86.14 2,919,998 -0.60(-0.69%)
Oct 18, 2012 87.36 87.80 86.64 86.74 977,673 -1.06(-1.21%)
Oct 17, 2012 89.37 89.37 87.38 87.80 898,666 -0.95(-1.07%)
Oct 16, 2012 87.87 88.76 87.34 88.75 858,627 +1.46(+1.67%)
Oct 15, 2012 87.65 87.95 86.17 87.29 1,056,331 +0.19(+0.22%)
Oct 12, 2012 86.28 87.87 86.16 87.10 1,383,665 +0.92(+1.07%)
Oct 11, 2012 88.06 88.82 85.89 86.18 1,391,196 -1.63(-1.86%)
Oct 10, 2012 83.31 88.24 83.02 87.81 3,780,448 +3.21(+3.79%)
Oct 09, 2012 89.56 89.59 84.57 84.60 8,866,885 -22.81(-21.24%)
Oct 08, 2012 108.33 108.41 106.74 107.41 765,739 -1.04(-0.96%)
Oct 05, 2012 109.88 109.97 108.24 108.45 440,161 -1.30(-1.18%)
Oct 04, 2012 109.72 110.79 109.18 109.75 378,875 +0.38(+0.35%)
Oct 03, 2012 108.53 109.46 107.55 109.37 591,362 +1.34(+1.24%)
Oct 02, 2012 107.95 109.50 107.59 108.03 440,633 +0.26(+0.24%)
Oct 01, 2012 107.33 109.31 106.86 107.77 684,054 +0.40(+0.37%)
Sep 28, 2012 105.40 107.91 104.85 107.37 1,196,408 +1.85(+1.75%)
Sep 27, 2012 102.78 106.11 102.49 105.52 626,254 +2.64(+2.57%)
Sep 26, 2012 104.11 104.49 102.81 102.88 495,067 -1.54(-1.47%)
Sep 25, 2012 104.87 105.75 104.31 104.42 434,472 +0.03(+0.03%)
Sep 24, 2012 105.31 105.54 103.91 104.39 458,477 -1.46(-1.38%)
Sep 21, 2012 104.43 106.26 104.19 105.85 1,120,136 +2.36(+2.28%)
Sep 20, 2012 103.70 104.00 102.53 103.49 673,940 -0.50(-0.48%)
Sep 19, 2012 104.10 104.82 103.84 103.99 1,100,786 -0.01(-0.01%)
Sep 18, 2012 103.35 105.18 103.35 104.00 974,805 +0.00(+0.00%)
Sep 17, 2012 104.56 104.95 103.73 104.00 1,609,381 -1.10(-1.05%)
Sep 14, 2012 105.96 106.20 104.80 105.10 680,902 -0.14(-0.13%)
Sep 13, 2012 105.60 106.38 105.20 105.24 1,305,301 -0.41(-0.39%)
Sep 12, 2012 106.11 106.72 105.64 105.65 1,214,505 -0.34(-0.32%)
Sep 11, 2012 107.51 107.99 105.90 105.99 665,075 -1.33(-1.24%)
Sep 10, 2012 109.34 109.88 107.28 107.32 418,531 -1.50(-1.38%)
Sep 07, 2012 106.98 109.04 105.86 108.82 1,733,925 +2.00(+1.87%)
Sep 06, 2012 105.07 107.45 104.77 106.82 1,052,722 +2.87(+2.76%)
Sep 05, 2012 104.14 104.92 103.06 103.95 567,829 -0.29(-0.28%)
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.