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 (%)
Nov 30, 2004 3.121 3.135 3.099 3.134 2,790,000 +0.01(+0.43%)
Nov 29, 2004 3.108 3.123 3.092 3.121 3,037,200 +0.03(+0.86%)
Nov 26, 2004 3.083 3.105 3.083 3.094 1,866,000 -0.01(-0.19%)
Nov 24, 2004 3.071 3.108 3.071 3.100 3,148,800 +0.04(+1.36%)
Nov 23, 2004 3.002 3.064 2.996 3.058 5,148,000 +0.06(+1.89%)
Nov 22, 2004 2.963 3.002 2.955 3.002 2,491,200 +0.04(+1.41%)
Nov 19, 2004 3.004 3.008 2.938 2.960 2,856,000 -0.04(-1.28%)
Nov 18, 2004 3.002 3.002 2.957 2.998 3,111,600 -0.00(-0.14%)
Nov 17, 2004 2.992 3.031 2.989 3.002 2,605,200 +0.01(+0.36%)
Nov 16, 2004 3.000 3.031 2.985 2.992 5,332,800 -0.00(-0.03%)
Nov 15, 2004 2.999 3.012 2.984 2.993 2,125,200 -0.01(-0.22%)
Nov 12, 2004 3.017 3.017 2.961 2.999 1,815,600 +0.00(+0.08%)
Nov 11, 2004 2.987 3.007 2.958 2.997 2,220,000 +0.02(+0.53%)
Nov 10, 2004 2.958 2.997 2.950 2.981 2,901,600 +0.02(+0.62%)
Nov 09, 2004 2.970 2.984 2.913 2.962 3,876,000 +0.00(+0.03%)
Nov 08, 2004 2.946 2.967 2.946 2.962 2,859,600 +0.01(+0.51%)
Nov 05, 2004 2.932 2.959 2.925 2.947 3,277,200 +0.02(+0.80%)
Nov 04, 2004 2.892 2.928 2.861 2.923 3,006,000 +0.03(+1.07%)
Nov 03, 2004 2.854 2.915 2.854 2.893 2,518,800 +0.05(+1.61%)
Nov 02, 2004 2.854 2.884 2.837 2.847 3,348,000 -0.00(-0.06%)
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.