Edwards Lifesciences (NY: EW )

114.30 USD -0.40 (-0.35%)
Streaming Delayed Price Updated: 3:23 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 2.889 2.914 2.817 2.848 5,655,600 -0.05(-1.58%)
Oct 28, 2004 2.876 2.915 2.868 2.894 2,833,200 +0.02(+0.67%)
Oct 27, 2004 2.808 2.876 2.808 2.875 3,549,600 +0.07(+2.62%)
Oct 26, 2004 2.807 2.836 2.788 2.802 6,382,800 -0.00(-0.12%)
Oct 25, 2004 2.823 2.823 2.761 2.805 6,274,800 -0.02(-0.65%)
Oct 22, 2004 2.792 2.874 2.792 2.823 6,993,600 +0.04(+1.56%)
Oct 21, 2004 2.786 2.803 2.777 2.780 3,962,400 -0.00(-0.06%)
Oct 20, 2004 2.742 2.837 2.742 2.782 5,805,600 +0.03(+1.15%)
Oct 19, 2004 2.792 2.796 2.743 2.750 3,744,000 -0.04(-1.46%)
Oct 18, 2004 2.733 2.809 2.728 2.791 4,130,400 +0.06(+2.07%)
Oct 15, 2004 2.740 2.764 2.716 2.734 4,591,200 +0.00(+0.09%)
Oct 14, 2004 2.721 2.757 2.721 2.732 4,430,400 +0.02(+0.55%)
Oct 13, 2004 2.763 2.770 2.717 2.717 7,792,800 -0.03(-1.21%)
Oct 12, 2004 2.783 2.783 2.750 2.750 7,071,600 -0.03(-1.17%)
Oct 11, 2004 2.783 2.791 2.771 2.783 4,230,000 +0.00(+0.00%)
Oct 08, 2004 2.800 2.833 2.772 2.783 5,626,800 -0.02(-0.62%)
Oct 07, 2004 2.845 2.845 2.799 2.800 4,939,200 -0.04(-1.44%)
Oct 06, 2004 2.841 2.856 2.825 2.841 4,905,600 +0.01(+0.24%)
Oct 05, 2004 2.823 2.841 2.804 2.834 9,619,200 +0.02(+0.56%)
Oct 04, 2004 2.814 2.830 2.803 2.818 6,990,000 +0.02(+0.74%)
Oct 01, 2004 2.798 2.821 2.793 2.797 11,007,600 +0.01(+0.21%)
Sep 30, 2004 2.792 2.804 2.758 2.792 15,382,800 -0.00(-0.03%)
Sep 29, 2004 2.854 2.902 2.791 2.792 15,172,800 -0.05(-1.73%)
Sep 28, 2004 2.938 2.938 2.802 2.842 16,700,400 -0.10(-3.40%)
Sep 27, 2004 2.975 2.976 2.934 2.942 3,117,600 -0.05(-1.62%)
Sep 24, 2004 2.958 3.029 2.958 2.990 2,413,200 +0.02(+0.76%)
Sep 23, 2004 2.980 2.984 2.962 2.967 4,401,600 -0.01(-0.42%)
Sep 22, 2004 3.004 3.004 2.965 2.980 2,961,600 -0.03(-0.91%)
Sep 21, 2004 3.014 3.022 2.995 3.007 2,560,800 -0.01(-0.22%)
Sep 20, 2004 3.017 3.042 3.006 3.014 2,757,600 -0.01(-0.22%)
Sep 17, 2004 2.982 3.027 2.982 3.021 3,272,400 +0.04(+1.48%)
Sep 16, 2004 2.971 2.987 2.971 2.977 2,167,200 +0.01(+0.42%)
Sep 15, 2004 2.971 2.978 2.949 2.964 4,183,200 -0.01(-0.45%)
Sep 14, 2004 2.967 2.996 2.946 2.978 5,313,600 +0.02(+0.51%)
Sep 13, 2004 2.959 2.970 2.950 2.962 2,948,400 +0.00(+0.11%)
Sep 10, 2004 2.953 2.981 2.933 2.959 3,177,600 +0.01(+0.48%)
Sep 09, 2004 3.013 3.013 2.934 2.945 6,028,800 -0.07(-2.24%)
Sep 08, 2004 3.043 3.043 3.009 3.013 6,591,600 -0.03(-1.01%)
Sep 07, 2004 3.038 3.045 3.027 3.043 3,464,400 +0.01(+0.36%)
Sep 03, 2004 3.021 3.040 3.002 3.033 3,236,400 +0.00(+0.11%)
Sep 02, 2004 3.000 3.033 3.000 3.029 2,653,200 +0.04(+1.20%)
Sep 01, 2004 2.932 2.993 2.932 2.993 2,632,800 +0.05(+1.73%)
Aug 31, 2004 2.925 2.967 2.925 2.942 4,470,000 +0.03(+1.00%)
Aug 30, 2004 2.946 2.946 2.913 2.913 1,844,400 -0.03(-0.96%)
Aug 27, 2004 2.910 2.949 2.900 2.942 2,594,400 +0.04(+1.32%)
Aug 26, 2004 2.907 2.913 2.888 2.903 1,522,800 -0.00(-0.09%)
Aug 25, 2004 2.883 2.916 2.878 2.906 1,753,200 +0.02(+0.55%)
Aug 24, 2004 2.893 2.904 2.875 2.890 2,415,600 +0.01(+0.32%)
Aug 23, 2004 2.875 2.895 2.873 2.881 2,439,600 +0.00(+0.03%)
Aug 20, 2004 2.833 2.885 2.829 2.880 2,743,200 +0.05(+1.65%)
Aug 19, 2004 2.833 2.846 2.825 2.833 2,576,400 -0.00(-0.12%)
Aug 18, 2004 2.817 2.849 2.807 2.837 2,590,800 +0.02(+0.71%)
Aug 17, 2004 2.829 2.837 2.806 2.817 2,722,800 -0.01(-0.27%)
Aug 16, 2004 2.803 2.846 2.803 2.824 4,711,200 +0.02(+0.77%)
Aug 13, 2004 2.825 2.829 2.794 2.803 1,454,400 -0.02(-0.56%)
Aug 12, 2004 2.848 2.848 2.795 2.818 2,524,800 -0.03(-1.08%)
Aug 11, 2004 2.807 2.865 2.787 2.849 3,063,600 +0.03(+1.15%)
Aug 10, 2004 2.760 2.826 2.752 2.817 7,360,800 +0.06(+2.05%)
Aug 09, 2004 2.775 2.794 2.753 2.760 2,259,600 -0.02(-0.72%)
Aug 06, 2004 2.833 2.834 2.758 2.780 5,049,600 -0.07(-2.28%)
Aug 05, 2004 2.896 2.898 2.838 2.845 5,731,200 -0.05(-1.70%)
Aug 04, 2004 2.904 2.908 2.863 2.894 4,171,200 -0.01(-0.34%)
Aug 03, 2004 2.962 2.970 2.904 2.904 4,190,400 -0.06(-1.91%)
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.