Edwards Lifesciences (NY: EW )

115.28 USD -0.32 (-0.28%)
Streaming Delayed Price Updated: 11:43 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 3.446 3.510 3.442 3.448 4,176,000 +0.00(+0.10%)
Oct 28, 2005 3.436 3.450 3.378 3.445 5,110,800 +0.02(+0.71%)
Oct 27, 2005 3.468 3.484 3.413 3.421 4,801,200 -0.05(-1.39%)
Oct 26, 2005 3.513 3.513 3.458 3.469 7,460,400 -0.04(-1.23%)
Oct 25, 2005 3.557 3.564 3.498 3.513 3,067,200 -0.04(-1.26%)
Oct 24, 2005 3.545 3.563 3.508 3.558 5,154,000 +0.01(+0.35%)
Oct 21, 2005 3.574 3.583 3.539 3.545 3,379,200 -0.03(-0.82%)
Oct 20, 2005 3.592 3.601 3.549 3.574 4,843,200 -0.01(-0.26%)
Oct 19, 2005 3.567 3.586 3.542 3.583 5,952,000 +0.01(+0.37%)
Oct 18, 2005 3.500 3.583 3.483 3.570 9,376,800 +0.08(+2.24%)
Oct 17, 2005 3.493 3.496 3.458 3.492 5,061,600 -0.00(-0.05%)
Oct 14, 2005 3.493 3.527 3.462 3.493 3,321,600 +0.00(+0.05%)
Oct 13, 2005 3.483 3.522 3.476 3.492 2,638,800 +0.01(+0.38%)
Oct 12, 2005 3.499 3.514 3.451 3.478 4,816,800 -0.02(-0.60%)
Oct 11, 2005 3.558 3.575 3.496 3.499 3,018,000 -0.05(-1.41%)
Oct 10, 2005 3.587 3.592 3.534 3.549 2,436,000 -0.04(-1.07%)
Oct 07, 2005 3.621 3.636 3.556 3.587 2,649,600 -0.03(-0.87%)
Oct 06, 2005 3.638 3.651 3.584 3.619 4,689,600 -0.02(-0.53%)
Oct 05, 2005 3.688 3.695 3.638 3.638 2,407,200 -0.06(-1.49%)
Oct 04, 2005 3.687 3.745 3.683 3.693 1,659,600 +0.01(+0.29%)
Oct 03, 2005 3.670 3.709 3.658 3.683 8,212,800 -0.02(-0.50%)
Sep 30, 2005 3.658 3.702 3.625 3.701 3,266,400 +0.03(+0.91%)
Sep 29, 2005 3.642 3.668 3.613 3.667 2,239,200 +0.03(+0.82%)
Sep 28, 2005 3.675 3.688 3.629 3.638 2,677,200 -0.03(-0.84%)
Sep 27, 2005 3.663 3.672 3.631 3.668 2,856,000 +0.02(+0.59%)
Sep 26, 2005 3.621 3.664 3.603 3.647 3,423,600 +0.04(+1.02%)
Sep 23, 2005 3.610 3.621 3.601 3.610 3,216,000 -0.02(-0.60%)
Sep 22, 2005 3.587 3.632 3.583 3.632 4,488,000 +0.03(+0.90%)
Sep 21, 2005 3.633 3.633 3.583 3.599 3,591,600 -0.04(-1.19%)
Sep 20, 2005 3.683 3.700 3.618 3.643 2,647,200 -0.04(-0.95%)
Sep 19, 2005 3.659 3.681 3.634 3.678 2,890,800 +0.01(+0.34%)
Sep 16, 2005 3.644 3.675 3.633 3.665 2,958,000 +0.02(+0.64%)
Sep 15, 2005 3.667 3.671 3.624 3.642 2,896,800 -0.02(-0.43%)
Sep 14, 2005 3.682 3.688 3.646 3.658 2,271,600 -0.00(-0.05%)
Sep 13, 2005 3.662 3.687 3.639 3.659 3,048,000 -0.00(-0.07%)
Sep 12, 2005 3.667 3.679 3.645 3.662 2,209,200 -0.00(-0.02%)
Sep 09, 2005 3.660 3.680 3.642 3.663 3,279,600 +0.00(+0.09%)
Sep 08, 2005 3.720 3.729 3.645 3.659 5,458,800 -0.06(-1.64%)
Sep 07, 2005 3.742 3.758 3.716 3.720 2,671,200 -0.01(-0.38%)
Sep 06, 2005 3.667 3.734 3.665 3.734 3,265,200 +0.08(+2.31%)
Sep 02, 2005 3.683 3.703 3.646 3.650 1,443,600 -0.02(-0.64%)
Sep 01, 2005 3.646 3.683 3.646 3.673 3,136,800 +0.01(+0.18%)
Aug 31, 2005 3.625 3.676 3.601 3.667 3,907,200 +0.03(+0.96%)
Aug 30, 2005 3.627 3.638 3.597 3.632 3,778,800 -0.00(-0.07%)
Aug 29, 2005 3.594 3.636 3.583 3.634 3,028,800 +0.04(+1.14%)
Aug 26, 2005 3.567 3.606 3.556 3.593 4,186,800 +0.04(+1.10%)
Aug 25, 2005 3.578 3.587 3.541 3.554 3,141,600 -0.03(-0.84%)
Aug 24, 2005 3.578 3.610 3.569 3.584 2,910,000 +0.01(+0.21%)
Aug 23, 2005 3.593 3.608 3.533 3.577 3,699,600 -0.02(-0.46%)
Aug 22, 2005 3.592 3.600 3.538 3.593 3,313,200 +0.01(+0.26%)
Aug 19, 2005 3.620 3.630 3.547 3.584 3,628,800 -0.03(-0.81%)
Aug 18, 2005 3.625 3.625 3.587 3.613 2,744,400 -0.01(-0.37%)
Aug 17, 2005 3.643 3.647 3.611 3.627 4,620,000 -0.00(-0.05%)
Aug 16, 2005 3.672 3.673 3.621 3.628 2,694,000 -0.05(-1.36%)
Aug 15, 2005 3.660 3.695 3.645 3.678 2,250,000 +0.01(+0.27%)
Aug 12, 2005 3.672 3.692 3.637 3.668 3,229,200 -0.01(-0.34%)
Aug 11, 2005 3.646 3.708 3.646 3.681 4,125,600 +0.04(+1.08%)
Aug 10, 2005 3.677 3.684 3.632 3.642 4,128,000 -0.02(-0.68%)
Aug 09, 2005 3.663 3.667 3.644 3.667 4,555,200 +0.01(+0.23%)
Aug 08, 2005 3.708 3.721 3.657 3.658 5,853,600 -0.05(-1.44%)
Aug 05, 2005 3.738 3.741 3.708 3.712 4,425,600 -0.04(-1.02%)
Aug 04, 2005 3.767 3.785 3.742 3.750 3,507,600 -0.03(-0.88%)
Aug 03, 2005 3.800 3.812 3.771 3.783 3,411,600 -0.01(-0.39%)
Aug 02, 2005 3.812 3.824 3.784 3.798 5,355,600 -0.02(-0.59%)
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.