Edwards Lifesciences (NY: EW )

104.76 USD +0.24 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.823 4.843 4.775 4.791 0 -0.01(-0.12%)
Jan 29, 2009 4.773 4.832 4.764 4.797 5,260,356 +0.00(+0.05%)
Jan 28, 2009 4.875 4.875 4.749 4.794 6,151,524 -0.04(-0.76%)
Jan 27, 2009 4.787 4.875 4.775 4.831 4,705,056 +0.07(+1.56%)
Jan 26, 2009 4.750 4.817 4.746 4.757 4,185,480 +0.02(+0.39%)
Jan 23, 2009 4.685 4.755 4.634 4.738 4,312,824 +0.01(+0.19%)
Jan 22, 2009 4.692 4.763 4.630 4.729 7,340,904 -0.01(-0.30%)
Jan 21, 2009 4.638 4.750 4.629 4.743 5,514,492 +0.14(+2.97%)
Jan 20, 2009 4.750 4.814 4.605 4.607 10,200,636 -0.17(-3.56%)
Jan 16, 2009 4.787 4.822 4.736 4.777 0 +0.06(+1.27%)
Jan 15, 2009 4.628 4.758 4.598 4.717 9,737,304 +0.09(+1.93%)
Jan 14, 2009 4.536 4.645 4.536 4.628 6,871,008 +0.04(+0.91%)
Jan 13, 2009 4.580 4.621 4.548 4.586 6,651,348 +0.01(+0.26%)
Jan 12, 2009 4.638 4.666 4.544 4.574 4,136,244 -0.06(-1.38%)
Jan 09, 2009 4.621 4.695 4.553 4.638 8,216,544 +0.02(+0.38%)
Jan 08, 2009 4.559 4.654 4.547 4.621 7,547,568 +0.04(+0.87%)
Jan 07, 2009 4.498 4.641 4.493 4.581 4,317,120 +0.02(+0.35%)
Jan 06, 2009 4.585 4.607 4.523 4.565 6,414,768 -0.01(-0.25%)
Jan 05, 2009 4.662 4.683 4.514 4.577 4,961,328 -0.09(-1.91%)
Jan 02, 2009 4.524 4.688 4.504 4.666 0 +0.09(+1.89%)
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.