Edwards Lifesciences (NY: EW )

84.81 USD -0.41 (-0.49%)
Streaming Delayed Price Updated: 3:31 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 13.63 13.80 13.58 13.69 5,278,830 +0.08(+0.58%)
Mar 27, 2013 13.59 13.73 13.54 13.62 3,158,142 -0.05(-0.35%)
Mar 26, 2013 13.65 13.71 13.58 13.66 2,579,034 +0.05(+0.33%)
Mar 25, 2013 13.73 13.76 13.49 13.62 5,596,338 -0.08(-0.58%)
Mar 22, 2013 13.62 13.82 13.59 13.70 7,923,072 +0.05(+0.33%)
Mar 21, 2013 13.46 13.70 13.45 13.65 6,732,276 +0.16(+1.22%)
Mar 20, 2013 13.17 13.53 13.15 13.49 11,077,530 +0.38(+2.89%)
Mar 19, 2013 13.52 13.56 13.02 13.11 15,389,412 -0.42(-3.14%)
Mar 18, 2013 13.64 13.68 13.50 13.54 3,695,916 -0.16(-1.19%)
Mar 15, 2013 13.99 14.15 13.67 13.70 12,479,580 -0.53(-3.74%)
Mar 14, 2013 14.64 14.64 14.21 14.23 5,930,598 -0.33(-2.27%)
Mar 13, 2013 14.68 14.71 14.55 14.56 3,704,424 -0.10(-0.69%)
Mar 12, 2013 14.74 14.74 14.57 14.66 4,429,026 -0.02(-0.11%)
Mar 11, 2013 14.91 14.91 14.53 14.68 10,428,126 -0.37(-2.47%)
Mar 08, 2013 14.88 15.05 14.81 15.05 5,268,228 +0.23(+1.56%)
Mar 07, 2013 14.76 14.87 14.74 14.82 4,559,424 +0.00(+0.01%)
Mar 06, 2013 14.62 14.83 14.60 14.82 6,431,766 +0.21(+1.46%)
Mar 05, 2013 14.45 14.63 14.44 14.60 3,566,130 +0.17(+1.18%)
Mar 04, 2013 14.32 14.44 14.29 14.43 4,438,086 +0.08(+0.58%)
Mar 01, 2013 14.30 14.50 14.17 14.35 6,827,046 +0.03(+0.20%)
Feb 28, 2013 14.52 14.53 14.30 14.32 5,745,414 -0.08(-0.58%)
Feb 27, 2013 14.43 14.50 14.21 14.40 6,080,826 -0.06(-0.43%)
Feb 26, 2013 14.45 14.53 14.32 14.47 5,047,116 +0.05(+0.35%)
Feb 25, 2013 14.42 14.79 14.41 14.42 7,295,130 +0.02(+0.15%)
Feb 22, 2013 14.30 14.41 14.21 14.39 4,109,814 +0.12(+0.81%)
Feb 21, 2013 14.34 14.47 14.18 14.28 6,206,550 -0.12(-0.82%)
Feb 20, 2013 14.42 14.49 14.38 14.40 4,434,732 -0.05(-0.36%)
Feb 19, 2013 14.43 14.49 14.34 14.45 5,243,184 +0.06(+0.39%)
Feb 15, 2013 14.44 14.46 14.29 14.39 4,133,136 +0.00(+0.01%)
Feb 14, 2013 14.49 14.53 14.35 14.39 4,168,260 -0.12(-0.82%)
Feb 13, 2013 14.58 14.66 14.40 14.51 4,678,818 -0.06(-0.41%)
Feb 12, 2013 14.51 14.62 14.40 14.57 6,113,976 +0.06(+0.43%)
Feb 11, 2013 14.50 14.57 14.27 14.51 6,923,226 -0.03(-0.19%)
Feb 08, 2013 14.39 14.55 14.27 14.54 10,551,966 +0.20(+1.42%)
Feb 07, 2013 14.47 14.49 14.08 14.33 9,697,860 -0.13(-0.92%)
Feb 06, 2013 14.36 14.47 13.99 14.47 19,273,188 -1.04(-6.73%)
Feb 04, 2013 15.32 15.66 15.25 15.51 7,674,024 -0.06(-0.37%)
Feb 01, 2013 15.28 15.59 15.06 15.57 7,597,656 +0.58(+3.87%)
Jan 31, 2013 15.04 15.11 14.95 14.99 6,642,666 -0.02(-0.14%)
Jan 30, 2013 15.08 15.16 14.99 15.01 6,196,356 -0.06(-0.38%)
Jan 29, 2013 15.13 15.19 15.02 15.07 5,366,376 -0.02(-0.15%)
Jan 28, 2013 15.37 15.40 15.07 15.09 3,308,094 -0.26(-1.68%)
Jan 25, 2013 15.27 15.40 15.13 15.35 3,264,240 +0.08(+0.52%)
Jan 24, 2013 15.13 15.29 15.12 15.27 4,723,698 +0.15(+1.01%)
Jan 23, 2013 15.38 15.42 15.08 15.12 5,267,094 -0.21(-1.39%)
Jan 22, 2013 15.69 15.73 15.32 15.33 4,509,786 -0.43(-2.74%)
Jan 18, 2013 15.29 15.77 15.29 15.76 6,471,888 +0.51(+3.33%)
Jan 17, 2013 15.27 15.34 15.14 15.25 3,664,998 +0.03(+0.22%)
Jan 16, 2013 15.00 15.32 14.96 15.22 5,468,370 +0.21(+1.38%)
Jan 15, 2013 15.20 15.28 14.94 15.01 5,177,628 -0.22(-1.46%)
Jan 14, 2013 15.28 15.30 15.11 15.23 2,584,638 -0.06(-0.42%)
Jan 11, 2013 15.39 15.50 15.26 15.30 2,952,708 -0.04(-0.26%)
Jan 10, 2013 15.58 15.58 15.33 15.34 4,102,308 -0.20(-1.26%)
Jan 09, 2013 15.54 15.58 15.34 15.53 4,782,168 +0.11(+0.68%)
Jan 08, 2013 15.70 15.77 15.37 15.43 6,937,488 -0.32(-2.04%)
Jan 07, 2013 15.30 15.83 15.26 15.75 4,741,932 +0.31(+2.00%)
Jan 04, 2013 15.46 15.53 15.25 15.44 5,901,594 +0.02(+0.14%)
Jan 03, 2013 15.35 15.49 15.34 15.42 3,538,944 +0.06(+0.41%)
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.