Edwards Lifesciences (NY: EW )

119.66 USD +1.16 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 14.07 14.49 14.00 14.46 6,920,196 +0.47(+3.37%)
Nov 29, 2012 14.08 14.25 13.97 13.99 5,989,758 -0.01(-0.05%)
Nov 28, 2012 13.93 14.03 13.85 14.00 6,185,454 -0.01(-0.10%)
Nov 27, 2012 14.10 14.17 13.98 14.01 7,081,704 -0.08(-0.59%)
Nov 26, 2012 14.21 14.24 14.04 14.09 3,637,788 -0.17(-1.21%)
Nov 23, 2012 14.07 14.37 14.05 14.27 3,731,634 +0.32(+2.27%)
Nov 21, 2012 14.15 14.19 13.90 13.95 6,051,594 -0.25(-1.74%)
Nov 20, 2012 14.20 14.34 14.10 14.20 8,900,844 +0.03(+0.18%)
Nov 19, 2012 14.36 14.40 14.07 14.17 9,713,004 -0.12(-0.83%)
Nov 16, 2012 14.44 14.54 14.25 14.29 7,618,518 -0.09(-0.61%)
Nov 15, 2012 14.23 14.41 14.14 14.38 7,600,128 +0.11(+0.79%)
Nov 14, 2012 14.37 14.56 14.20 14.26 6,409,602 -0.36(-2.46%)
Nov 13, 2012 14.40 14.74 14.30 14.62 4,794,414 +0.18(+1.26%)
Nov 12, 2012 14.64 14.65 14.35 14.44 2,494,020 -0.17(-1.19%)
Nov 09, 2012 14.44 14.73 14.41 14.62 2,672,130 +0.18(+1.24%)
Nov 08, 2012 14.89 14.90 14.38 14.44 3,549,336 -0.41(-2.76%)
Nov 07, 2012 14.96 15.06 14.68 14.85 5,200,830 -0.16(-1.07%)
Nov 06, 2012 14.91 15.11 14.83 15.01 4,458,810 +0.11(+0.73%)
Nov 05, 2012 14.45 14.90 14.44 14.90 4,417,062 +0.26(+1.79%)
Nov 02, 2012 14.56 14.79 14.54 14.64 5,591,238 +0.04(+0.30%)
Nov 01, 2012 14.51 14.60 14.32 14.60 3,658,740 +0.12(+0.85%)
Oct 31, 2012 14.50 14.59 14.30 14.47 6,682,308 -0.05(-0.37%)
Oct 26, 2012 14.47 14.53 14.53 14.53 9,254,400 +0.03(+0.18%)
Oct 25, 2012 14.60 14.60 14.30 14.50 5,670,588 +0.13(+0.89%)
Oct 24, 2012 14.28 14.42 14.12 14.37 6,318,516 +0.19(+1.36%)
Oct 23, 2012 14.29 14.31 13.67 14.18 8,959,362 -0.18(-1.25%)
Oct 19, 2012 14.43 14.77 14.20 14.36 17,519,988 -0.10(-0.69%)
Oct 18, 2012 14.56 14.63 14.44 14.46 5,866,038 -0.18(-1.21%)
Oct 17, 2012 14.89 14.89 14.56 14.63 5,391,996 -0.16(-1.07%)
Oct 16, 2012 14.64 14.79 14.56 14.79 5,151,762 +0.24(+1.67%)
Oct 15, 2012 14.61 14.66 14.36 14.55 6,337,986 +0.03(+0.22%)
Oct 12, 2012 14.38 14.64 14.36 14.52 8,301,990 +0.15(+1.07%)
Oct 11, 2012 14.68 14.80 14.31 14.36 8,347,176 -0.27(-1.86%)
Oct 10, 2012 13.88 14.71 13.84 14.63 22,682,688 +0.54(+3.79%)
Oct 09, 2012 14.93 14.93 14.10 14.10 53,201,310 -3.80(-21.24%)
Oct 08, 2012 18.05 18.07 17.79 17.90 4,594,434 -0.17(-0.96%)
Oct 05, 2012 18.31 18.33 18.04 18.07 2,640,966 -0.22(-1.18%)
Oct 04, 2012 18.29 18.46 18.20 18.29 2,273,250 +0.06(+0.35%)
Oct 03, 2012 18.09 18.24 17.93 18.23 3,548,172 +0.22(+1.24%)
Oct 02, 2012 17.99 18.25 17.93 18.00 2,643,798 +0.04(+0.24%)
Oct 01, 2012 17.89 18.22 17.81 17.96 4,104,324 +0.07(+0.37%)
Sep 28, 2012 17.57 17.99 17.48 17.89 7,178,448 +0.31(+1.75%)
Sep 27, 2012 17.13 17.68 17.08 17.59 3,757,524 +0.44(+2.57%)
Sep 26, 2012 17.35 17.41 17.14 17.15 2,970,402 -0.26(-1.47%)
Sep 25, 2012 17.48 17.62 17.39 17.40 2,606,832 +0.01(+0.03%)
Sep 24, 2012 17.55 17.59 17.32 17.40 2,750,862 -0.24(-1.38%)
Sep 21, 2012 17.41 17.71 17.36 17.64 6,720,816 +0.39(+2.28%)
Sep 20, 2012 17.28 17.33 17.09 17.25 4,043,640 -0.08(-0.48%)
Sep 19, 2012 17.35 17.47 17.31 17.33 6,604,716 -0.00(-0.01%)
Sep 18, 2012 17.23 17.53 17.23 17.33 5,848,830 +0.00(+0.00%)
Sep 17, 2012 17.43 17.49 17.29 17.33 9,656,286 -0.18(-1.05%)
Sep 14, 2012 17.66 17.70 17.47 17.52 4,085,412 -0.02(-0.13%)
Sep 13, 2012 17.60 17.73 17.53 17.54 7,831,806 -0.07(-0.39%)
Sep 12, 2012 17.68 17.79 17.61 17.61 7,287,030 -0.06(-0.32%)
Sep 11, 2012 17.92 18.00 17.65 17.66 3,990,450 -0.22(-1.24%)
Sep 10, 2012 18.22 18.31 17.88 17.89 2,511,186 -0.25(-1.38%)
Sep 07, 2012 17.83 18.17 17.64 18.14 10,403,550 +0.33(+1.87%)
Sep 06, 2012 17.51 17.91 17.46 17.80 6,316,332 +0.48(+2.76%)
Sep 05, 2012 17.36 17.49 17.18 17.32 3,406,974 -0.05(-0.28%)
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.