Edwards Lifesciences (NY: EW )

116.31 USD -3.75 (-3.13%)
Streaming Delayed Price Updated: 11:48 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 2.197 2.208 2.178 2.193 1,513,200 -0.00(-0.15%)
Nov 27, 2002 2.238 2.250 2.154 2.197 2,428,800 -0.04(-1.79%)
Nov 26, 2002 2.246 2.263 2.229 2.237 4,737,600 -0.01(-0.59%)
Nov 25, 2002 2.283 2.283 2.219 2.250 4,350,000 -0.03(-1.14%)
Nov 22, 2002 2.283 2.286 2.237 2.276 2,118,000 -0.01(-0.33%)
Nov 21, 2002 2.258 2.291 2.236 2.283 3,302,400 +0.02(+1.00%)
Nov 20, 2002 2.258 2.278 2.226 2.261 2,728,800 +0.01(+0.30%)
Nov 19, 2002 2.256 2.278 2.246 2.254 3,495,600 -0.00(-0.07%)
Nov 18, 2002 2.275 2.282 2.251 2.256 3,042,000 -0.02(-0.88%)
Nov 15, 2002 2.212 2.292 2.212 2.276 5,910,000 +0.06(+2.90%)
Nov 14, 2002 2.208 2.237 2.172 2.212 3,453,600 +0.01(+0.34%)
Nov 13, 2002 2.133 2.206 2.133 2.204 5,622,000 +0.07(+3.16%)
Nov 12, 2002 2.110 2.166 2.110 2.137 3,144,000 +0.03(+1.26%)
Nov 11, 2002 2.098 2.115 2.072 2.110 3,183,600 +0.00(+0.16%)
Nov 08, 2002 2.138 2.154 2.092 2.107 3,879,600 -0.03(-1.48%)
Nov 07, 2002 2.158 2.166 2.137 2.138 4,246,800 -0.02(-1.12%)
Nov 06, 2002 2.164 2.171 2.130 2.163 4,117,200 +0.00(+0.00%)
Nov 05, 2002 2.166 2.166 2.132 2.163 1,828,800 -0.00(-0.23%)
Nov 04, 2002 2.146 2.172 2.141 2.167 2,985,600 +0.03(+1.40%)
Nov 01, 2002 2.125 2.165 2.125 2.138 2,092,800 -0.00(-0.16%)
Oct 31, 2002 2.125 2.167 2.125 2.141 1,496,400 +0.02(+0.75%)
Oct 30, 2002 2.143 2.143 2.096 2.125 1,894,800 -0.02(-0.78%)
Oct 29, 2002 2.171 2.172 2.142 2.142 2,632,800 -0.03(-1.53%)
Oct 28, 2002 2.183 2.202 2.167 2.175 2,829,600 +0.00(+0.19%)
Oct 25, 2002 2.161 2.200 2.153 2.171 3,344,400 +0.00(+0.12%)
Oct 24, 2002 2.133 2.197 2.126 2.168 6,298,800 +0.05(+2.44%)
Oct 23, 2002 1.992 2.117 1.992 2.117 12,751,200 +0.13(+6.32%)
Oct 22, 2002 2.030 2.046 1.984 1.991 5,204,400 -0.04(-1.93%)
Oct 21, 2002 2.054 2.058 2.008 2.030 4,104,000 -0.03(-1.42%)
Oct 18, 2002 2.065 2.068 2.046 2.059 3,072,000 -0.01(-0.32%)
Oct 17, 2002 2.085 2.119 2.050 2.066 2,692,800 +0.00(+0.08%)
Oct 16, 2002 2.042 2.089 2.013 2.064 5,534,400 +0.01(+0.32%)
Oct 15, 2002 2.087 2.109 2.027 2.058 5,332,800 -0.02(-1.04%)
Oct 14, 2002 2.072 2.100 2.067 2.079 3,614,400 +0.00(+0.20%)
Oct 11, 2002 2.075 2.146 2.062 2.075 4,555,200 +0.01(+0.61%)
Oct 10, 2002 2.079 2.082 2.050 2.062 6,798,000 -0.02(-1.00%)
Oct 09, 2002 2.142 2.142 2.078 2.083 2,335,200 -0.06(-2.72%)
Oct 08, 2002 2.154 2.163 2.123 2.142 4,965,600 -0.00(-0.19%)
Oct 07, 2002 2.150 2.179 2.138 2.146 3,606,000 -0.01(-0.39%)
Oct 04, 2002 2.133 2.154 2.098 2.154 3,924,000 +0.02(+0.98%)
Oct 03, 2002 2.104 2.161 2.104 2.133 6,894,000 +0.02(+1.19%)
Oct 02, 2002 2.125 2.143 2.108 2.108 4,480,800 -0.02(-0.78%)
Oct 01, 2002 2.125 2.146 2.104 2.125 4,354,800 -0.01(-0.35%)
Sep 30, 2002 2.096 2.136 2.080 2.132 3,722,400 +0.03(+1.51%)
Sep 27, 2002 2.096 2.146 2.092 2.101 3,064,800 +0.00(+0.08%)
Sep 26, 2002 2.083 2.104 2.075 2.099 2,941,200 +0.02(+0.76%)
Sep 25, 2002 2.067 2.098 2.067 2.083 3,266,400 +0.02(+1.09%)
Sep 24, 2002 2.069 2.071 2.049 2.061 2,504,400 -0.01(-0.36%)
Sep 23, 2002 2.079 2.083 2.058 2.068 3,296,400 -0.01(-0.52%)
Sep 20, 2002 2.092 2.092 2.058 2.079 6,872,400 +0.03(+1.42%)
Sep 19, 2002 2.051 2.062 2.046 2.050 3,243,600 -0.00(-0.08%)
Sep 18, 2002 2.029 2.062 1.994 2.052 2,349,600 +0.02(+1.03%)
Sep 17, 2002 2.062 2.076 2.027 2.031 1,254,000 -0.03(-1.42%)
Sep 16, 2002 2.063 2.067 2.057 2.060 1,621,200 -0.00(-0.16%)
Sep 13, 2002 2.075 2.075 2.045 2.063 2,401,200 +0.00(+0.00%)
Sep 12, 2002 2.075 2.075 2.049 2.063 1,494,000 -0.01(-0.56%)
Sep 11, 2002 2.083 2.092 2.071 2.075 2,908,800 +0.01(+0.40%)
Sep 10, 2002 2.062 2.092 2.042 2.067 4,194,000 -0.00(-0.12%)
Sep 09, 2002 2.036 2.072 2.030 2.069 4,017,600 +0.03(+1.55%)
Sep 06, 2002 2.013 2.042 2.013 2.038 1,222,800 +0.03(+1.45%)
Sep 05, 2002 2.021 2.033 1.971 2.008 2,390,400 -0.02(-0.82%)
Sep 04, 2002 1.992 2.025 1.980 2.025 2,955,600 +0.03(+1.55%)
Sep 03, 2002 2.046 2.046 1.986 1.994 3,156,000 -0.06(-2.80%)
Aug 30, 2002 2.070 2.087 2.051 2.052 1,126,800 -0.03(-1.28%)
Aug 29, 2002 4.130 2.086 2.042 2.078 1,183,200 +0.01(+0.65%)
Aug 28, 2002 2.070 2.070 2.029 2.065 2,612,400 -0.01(-0.32%)
Aug 27, 2002 2.089 2.092 2.062 2.072 4,034,400 -0.02(-0.76%)
Aug 26, 2002 2.092 2.092 2.059 2.087 2,410,800 -0.00(-0.24%)
Aug 23, 2002 2.107 2.112 2.084 2.092 2,492,400 -0.01(-0.67%)
Aug 22, 2002 2.122 2.122 2.077 2.107 7,713,600 -0.02(-0.71%)
Aug 21, 2002 2.112 2.145 2.092 2.122 3,613,200 +0.01(+0.43%)
Aug 20, 2002 2.096 2.122 2.062 2.112 3,421,200 +0.02(+1.20%)
Aug 16, 2002 2.082 2.098 2.050 2.087 2,496,000 +0.00(+0.24%)
Aug 15, 2002 2.113 2.125 2.056 2.083 4,929,600 -0.03(-1.23%)
Aug 14, 2002 2.046 2.112 2.013 2.108 3,597,600 +0.07(+3.27%)
Aug 13, 2002 2.075 2.092 2.038 2.042 4,334,400 -0.02(-1.21%)
Aug 12, 2002 2.108 2.125 2.067 2.067 2,437,200 +0.03(+1.60%)
Aug 07, 2002 2.002 2.042 1.947 2.034 4,390,800 +0.03(+1.62%)
Aug 06, 2002 1.933 2.011 1.933 2.002 5,052,000 +0.08(+4.43%)
Aug 05, 2002 2.006 2.033 1.917 1.917 5,265,600 -0.08(-4.05%)
Aug 02, 2002 2.042 2.048 1.967 1.998 2,557,200 -0.04(-2.16%)
Aug 01, 2002 2.029 2.073 2.003 2.042 3,524,400 +0.01(+0.66%)
Jul 31, 2002 2.001 2.038 1.979 2.028 3,642,000 +0.02(+1.21%)
Jul 30, 2002 1.979 2.082 1.928 2.004 6,552,000 +0.01(+0.63%)
Jul 29, 2002 1.964 2.018 1.960 1.992 5,408,400 +0.03(+1.62%)
Jul 26, 2002 1.967 2.033 1.904 1.960 7,593,600 -0.00(-0.21%)
Jul 25, 2002 1.917 2.006 1.857 1.964 14,130,000 +0.14(+7.63%)
Jul 24, 2002 1.579 1.825 1.579 1.825 18,082,800 +0.28(+17.93%)
Jul 23, 2002 1.632 1.636 1.533 1.548 4,443,600 -0.10(-6.16%)
Jul 22, 2002 1.688 1.692 1.604 1.649 3,014,400 -0.04(-2.27%)
Jul 19, 2002 1.729 1.729 1.661 1.688 6,907,200 -0.12(-6.68%)
Jul 17, 2002 1.767 1.812 1.762 1.808 5,880,000 +0.08(+4.48%)
Jul 12, 2002 1.642 1.754 1.642 1.731 4,970,400 +0.09(+5.75%)
Jul 11, 2002 1.668 1.668 1.609 1.637 9,799,200 -0.03(-1.90%)
Jul 10, 2002 1.779 1.788 1.639 1.668 5,907,600 -0.11(-6.23%)
Jul 09, 2002 1.813 1.813 1.779 1.779 4,023,600 -0.02(-0.97%)
Jul 08, 2002 1.817 1.817 1.775 1.797 3,318,000 -0.02(-1.10%)
Jul 05, 2002 1.837 1.854 1.795 1.817 1,286,400 -0.01(-0.68%)
Jul 04, 2002 1.750 1.843 1.738 1.829 7,680,000 +0.00(+0.00%)
Jul 03, 2002 1.750 1.843 1.738 1.829 6,190,800 +0.09(+5.28%)
Jul 02, 2002 1.833 1.850 1.708 1.738 11,074,800 -0.08(-4.36%)
Jul 01, 2002 1.929 1.930 1.802 1.817 6,961,200 -0.12(-6.03%)
Jun 28, 2002 1.908 1.942 1.893 1.933 18,985,200 +0.03(+1.44%)
Jun 27, 2002 1.917 1.975 1.903 1.906 12,018,000 +0.01(+0.44%)
Jun 26, 2002 1.921 1.925 1.848 1.897 6,182,400 -0.03(-1.77%)
Jun 25, 2002 1.929 1.982 1.900 1.932 5,428,800 -0.07(-3.42%)
Jun 21, 2002 1.992 2.022 1.983 2.000 3,948,000 -0.00(-0.12%)
Jun 20, 2002 2.000 2.079 1.992 2.002 3,537,600 +0.01(+0.33%)
Jun 19, 2002 2.069 2.078 1.992 1.996 600,000 -0.07(-3.62%)
Jun 18, 2002 2.046 2.117 2.017 2.071 6,343,200 +0.03(+1.30%)
Jun 17, 2002 2.021 2.112 2.021 2.044 3,090,000 +0.03(+1.62%)
Jun 14, 2002 1.950 2.013 1.925 2.012 3,752,400 +0.07(+3.61%)
Jun 12, 2002 1.906 1.946 1.889 1.942 4,488,000 +0.04(+1.97%)
Jun 11, 2002 2.004 2.017 1.904 1.904 4,285,200 -0.08(-3.99%)
Jun 10, 2002 1.896 2.021 1.875 1.983 8,571,600 +0.11(+5.78%)
Jun 07, 2002 1.896 1.896 1.854 1.875 2,952,000 -0.02(-1.10%)
Jun 06, 2002 1.938 1.942 1.892 1.896 4,326,000 -0.05(-2.69%)
Jun 05, 2002 1.938 1.962 1.933 1.948 3,152,400 -0.04(-1.85%)
May 31, 2002 2.046 2.066 1.975 1.985 3,068,400 -0.04(-1.81%)
May 28, 2002 1.983 2.028 1.925 2.022 6,722,400 +0.04(+1.93%)
May 27, 2002 2.008 2.033 1.983 1.983 3,589,200 +0.00(+0.00%)
May 24, 2002 2.008 2.033 1.983 1.983 3,564,000 -0.03(-1.61%)
May 23, 2002 1.979 2.029 1.977 2.016 3,909,600 +0.04(+1.85%)
May 22, 2002 2.021 2.046 1.968 1.979 360,000 -0.04(-2.06%)
May 21, 2002 2.000 2.038 1.998 2.021 2,503,200 +0.04(+1.98%)
May 20, 2002 2.067 2.104 1.982 1.982 3,754,800 -0.10(-4.88%)
May 17, 2002 2.025 2.099 2.025 2.083 3,087,600 +0.06(+2.75%)
May 16, 2002 2.142 2.150 2.017 2.027 4,021,200 -0.10(-4.51%)
May 15, 2002 2.042 2.142 2.029 2.123 5,874,000 +0.09(+4.38%)
May 14, 2002 2.050 2.075 2.022 2.034 5,986,800 -0.01(-0.33%)
May 13, 2002 2.075 2.080 2.031 2.041 6,152,400 -0.02(-1.17%)
May 10, 2002 2.087 2.096 2.046 2.065 4,626,000 -0.03(-1.35%)
May 09, 2002 2.146 2.147 2.092 2.093 2,950,800 -0.05(-2.52%)
May 08, 2002 2.175 2.208 2.125 2.147 3,606,000 -0.02(-0.92%)
May 07, 2002 2.128 2.183 2.112 2.167 2,421,600 +0.04(+1.88%)
May 06, 2002 2.192 2.201 2.127 2.127 4,890,000 -0.06(-2.96%)
May 03, 2002 2.180 2.203 2.167 2.192 3,526,800 +0.01(+0.42%)
May 02, 2002 2.133 2.188 2.104 2.183 8,311,200 +0.04(+1.75%)
May 01, 2002 2.075 2.164 2.046 2.146 3,619,200 +0.05(+2.51%)
Apr 30, 2002 2.067 2.125 2.062 2.093 5,923,200 +0.03(+1.29%)
Apr 29, 2002 2.095 2.095 2.042 2.067 3,906,000 -0.03(-1.35%)
Apr 26, 2002 2.075 2.104 2.075 2.095 5,544,000 +0.01(+0.56%)
Apr 25, 2002 2.033 2.115 2.033 2.083 6,730,800 +0.05(+2.46%)
Apr 24, 2002 2.192 2.215 1.992 2.033 18,187,200 -0.20(-8.99%)
Apr 23, 2002 2.258 2.258 2.232 2.234 2,280,000 -0.02(-0.89%)
Apr 22, 2002 2.242 2.275 2.235 2.254 3,723,600 +0.02(+0.93%)
Apr 19, 2002 2.279 2.279 2.233 2.233 2,259,600 -0.05(-2.01%)
Apr 18, 2002 2.250 2.304 2.249 2.279 3,123,600 +0.04(+1.67%)
Apr 17, 2002 2.333 2.333 2.238 2.242 3,054,000 -0.09(-3.89%)
Apr 16, 2002 2.250 2.337 2.250 2.333 4,942,800 +0.08(+3.71%)
Apr 15, 2002 2.322 2.328 2.237 2.249 2,509,200 -0.07(-3.16%)
Apr 12, 2002 2.271 2.322 2.267 2.322 3,430,800 +0.07(+3.03%)
Apr 11, 2002 2.258 2.275 2.254 2.254 3,394,800 -0.00(-0.04%)
Apr 10, 2002 2.284 2.298 2.242 2.255 3,616,800 -0.03(-1.28%)
Apr 09, 2002 2.227 2.321 2.227 2.284 3,873,600 +0.07(+2.97%)
Apr 08, 2002 2.217 2.248 2.200 2.218 120,000 -0.01(-0.30%)
Apr 05, 2002 2.263 2.267 2.217 2.225 3,361,200 -0.04(-1.91%)
Apr 04, 2002 2.224 2.283 2.221 2.268 3,267,600 +0.02(+1.04%)
Apr 03, 2002 2.239 2.267 2.171 2.245 4,024,800 +0.01(+0.26%)
Apr 02, 2002 2.300 2.300 2.235 2.239 3,241,200 -0.06(-2.64%)
Apr 01, 2002 2.325 2.325 2.271 2.300 3,433,200 -0.03(-1.25%)
Mar 29, 2002 2.275 2.339 2.275 2.329 2,395,200 +0.00(+0.00%)
Mar 28, 2002 2.275 2.339 2.275 2.329 2,395,200 +0.06(+2.68%)
Mar 27, 2002 2.350 2.389 2.225 2.268 5,331,600 -0.07(-3.20%)
Mar 26, 2002 2.275 2.346 2.275 2.343 3,159,600 +0.08(+3.38%)
Mar 25, 2002 2.283 2.288 2.250 2.267 2,720,400 -0.04(-1.63%)
Mar 22, 2002 2.333 2.333 2.292 2.304 1,964,400 -0.03(-1.25%)
Mar 21, 2002 2.296 2.358 2.275 2.333 4,076,400 +0.03(+1.49%)
Mar 20, 2002 2.333 2.333 2.293 2.299 1,026,000 -0.03(-1.46%)
Mar 19, 2002 2.325 2.362 2.275 2.333 3,182,400 +0.01(+0.36%)
Mar 18, 2002 2.308 2.337 2.308 2.325 1,792,800 +0.01(+0.58%)
Mar 15, 2002 2.291 2.342 2.291 2.312 2,930,400 +0.00(+0.00%)
Mar 14, 2002 2.325 2.337 2.283 2.312 360,000 +0.00(+0.14%)
Mar 13, 2002 2.333 2.333 2.250 2.308 3,724,800 -0.03(-1.42%)
Mar 12, 2002 2.264 2.358 2.242 2.342 3,004,800 +0.09(+3.80%)
Mar 11, 2002 2.321 2.321 2.250 2.256 2,670,000 -0.06(-2.70%)
Mar 08, 2002 2.333 2.362 2.304 2.318 1,939,200 -0.00(-0.11%)
Mar 07, 2002 2.346 2.354 2.311 2.321 2,070,000 -0.02(-1.00%)
Mar 06, 2002 2.304 2.382 2.297 2.344 1,947,600 +0.04(+1.52%)
Mar 05, 2002 2.294 2.312 2.263 2.309 4,605,600 +0.02(+1.02%)
Mar 04, 2002 2.296 2.312 2.263 2.286 3,039,600 -0.03(-1.15%)
Mar 01, 2002 2.375 2.376 2.274 2.312 3,532,800 -0.06(-2.73%)
Feb 28, 2002 2.342 2.408 2.329 2.377 8,520,000 +0.04(+1.67%)
Feb 27, 2002 2.303 2.347 2.303 2.338 1,833,600 +0.04(+1.52%)
Feb 26, 2002 2.317 2.358 2.303 2.303 2,042,400 +0.01(+0.33%)
Feb 25, 2002 2.402 2.413 2.275 2.296 33,960,000 -0.12(-4.93%)
Feb 22, 2002 2.279 2.446 2.250 2.415 2,979,600 +0.13(+5.77%)
Feb 21, 2002 2.388 2.463 2.283 2.283 4,514,400 -0.12(-5.03%)
Feb 20, 2002 2.271 2.417 2.268 2.404 6,906,000 +0.15(+6.85%)
Feb 19, 2002 2.304 2.304 2.233 2.250 3,492,000 -0.05(-2.35%)
Feb 18, 2002 2.358 2.362 2.300 2.304 1,180,800 +0.00(+0.00%)
Feb 15, 2002 2.358 2.362 2.300 2.304 1,179,600 -0.06(-2.64%)
Feb 14, 2002 2.358 2.396 2.348 2.367 1,804,800 +0.01(+0.35%)
Feb 13, 2002 2.333 2.379 2.328 2.358 3,534,000 +0.02(+1.07%)
Feb 12, 2002 2.450 2.450 2.317 2.333 3,608,400 -0.13(-5.18%)
Feb 11, 2002 2.417 2.461 2.388 2.461 6,553,200 +0.04(+1.83%)
Feb 08, 2002 2.379 2.467 2.371 2.417 6,355,200 +0.05(+2.15%)
Feb 07, 2002 2.317 2.383 2.317 2.366 3,792,000 +0.03(+1.39%)
Feb 06, 2002 2.208 2.373 2.192 2.333 7,882,800 +0.21(+9.98%)
Feb 05, 2002 2.138 2.239 2.121 2.122 11,880,000 -0.02(-0.74%)
Feb 04, 2002 2.292 2.296 2.083 2.138 5,359,200 -0.16(-6.86%)
Feb 01, 2002 2.254 2.304 2.254 2.295 1,792,800 +0.05(+2.27%)
Jan 31, 2002 2.281 2.297 2.239 2.244 3,493,200 -0.04(-1.54%)
Jan 30, 2002 2.245 2.281 2.225 2.279 4,668,000 +0.03(+1.48%)
Jan 29, 2002 2.282 2.317 2.242 2.246 2,510,400 -0.03(-1.53%)
Jan 28, 2002 2.251 2.282 2.232 2.281 4,316,400 +0.03(+1.33%)
Jan 25, 2002 2.217 2.271 2.212 2.251 4,470,000 +0.03(+1.39%)
Jan 24, 2002 2.233 2.246 2.192 2.220 2,944,800 -0.01(-0.41%)
Jan 23, 2002 2.182 2.229 2.167 2.229 1,383,600 +0.05(+2.22%)
Jan 22, 2002 2.167 2.198 2.158 2.181 1,084,800 +0.01(+0.65%)
Jan 21, 2002 2.175 2.221 2.167 2.167 1,777,200 +0.00(+0.00%)
Jan 18, 2002 2.175 2.221 2.167 2.167 1,741,200 -0.00(-0.12%)
Jan 17, 2002 2.170 2.208 2.159 2.169 3,255,600 +0.00(+0.00%)
Jan 16, 2002 2.208 2.220 2.167 2.169 2,550,000 -0.04(-1.77%)
Jan 15, 2002 2.167 2.208 2.158 2.208 17,880,000 +0.04(+1.73%)
Jan 14, 2002 2.146 2.171 2.092 2.171 6,937,200 +0.02(+0.81%)
Jan 11, 2002 2.233 2.234 2.150 2.153 4,524,000 -0.08(-3.58%)
Jan 10, 2002 2.246 2.257 2.217 2.233 3,115,200 -0.07(-3.00%)
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.