Edwards Lifesciences (NY: EW )

108.48 USD -1.34 (-1.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 2.421 2.442 2.415 2.417 2,277,600 +0.00(+0.00%)
Oct 30, 2003 2.444 2.444 2.409 2.417 3,276,000 -0.03(-1.19%)
Oct 29, 2003 2.417 2.452 2.404 2.446 7,239,600 +0.03(+1.28%)
Oct 28, 2003 2.413 2.432 2.408 2.415 7,753,200 +0.01(+0.45%)
Oct 27, 2003 2.383 2.419 2.383 2.404 7,230,000 +0.02(+0.91%)
Oct 24, 2003 2.308 2.389 2.304 2.382 10,261,200 +0.07(+3.06%)
Oct 23, 2003 2.302 2.318 2.290 2.312 6,271,200 +0.01(+0.43%)
Oct 22, 2003 2.283 2.308 2.277 2.302 6,450,000 +0.01(+0.44%)
Oct 21, 2003 2.250 2.333 2.242 2.292 34,788,000 -0.14(-5.89%)
Oct 20, 2003 2.465 2.475 2.438 2.435 7,491,600 -0.02(-0.78%)
Oct 17, 2003 2.487 2.487 2.431 2.454 5,227,200 -0.03(-1.04%)
Oct 16, 2003 2.461 2.487 2.461 2.480 5,850,000 +0.03(+1.16%)
Oct 15, 2003 2.424 2.464 2.424 2.452 7,905,600 +0.04(+1.45%)
Oct 14, 2003 2.425 2.440 2.414 2.417 7,362,000 -0.01(-0.31%)
Oct 13, 2003 2.444 2.484 2.413 2.424 5,654,400 -0.02(-0.82%)
Oct 10, 2003 2.455 2.472 2.438 2.444 4,848,000 -0.01(-0.51%)
Oct 09, 2003 2.462 2.467 2.444 2.457 8,221,200 +0.00(+0.14%)
Oct 08, 2003 2.336 2.483 2.433 2.453 14,588,400 +0.12(+5.03%)
Oct 07, 2003 2.328 2.336 2.288 2.336 6,912,000 +0.01(+0.36%)
Oct 06, 2003 2.319 2.345 2.328 2.328 6,066,000 +0.01(+0.36%)
Oct 03, 2003 2.358 2.358 2.313 2.319 5,443,200 -0.00(-0.22%)
Oct 02, 2003 2.320 2.337 2.316 2.324 5,950,800 +0.02(+1.05%)
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.