Edwards Lifesciences (NY: EW )

111.62 USD +1.56 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 3.493 3.496 3.461 3.467 1,783,200 -0.03(-0.72%)
Dec 29, 2005 3.496 3.504 3.468 3.493 2,214,000 +0.01(+0.22%)
Dec 28, 2005 3.487 3.502 3.475 3.485 2,584,800 +0.00(+0.14%)
Dec 27, 2005 3.527 3.535 3.462 3.480 3,970,800 -0.02(-0.64%)
Dec 23, 2005 3.510 3.533 3.475 3.502 1,549,200 +0.00(+0.02%)
Dec 22, 2005 3.487 3.528 3.480 3.502 1,753,200 +0.02(+0.53%)
Dec 21, 2005 3.481 3.485 3.451 3.483 3,357,600 +0.02(+0.58%)
Dec 20, 2005 3.478 3.479 3.444 3.463 2,569,200 +0.00(+0.14%)
Dec 19, 2005 3.515 3.515 3.441 3.458 3,040,800 -0.04(-1.26%)
Dec 16, 2005 3.496 3.547 3.490 3.502 3,934,800 +0.01(+0.29%)
Dec 15, 2005 3.495 3.501 3.469 3.493 2,542,800 +0.00(+0.05%)
Dec 14, 2005 3.483 3.520 3.467 3.491 2,980,800 +0.02(+0.58%)
Dec 13, 2005 3.479 3.491 3.462 3.471 3,122,400 -0.00(-0.12%)
Dec 12, 2005 3.477 3.493 3.455 3.475 3,118,800 +0.02(+0.48%)
Dec 09, 2005 3.458 3.484 3.450 3.458 4,551,600 +0.02(+0.51%)
Dec 08, 2005 3.462 3.467 3.418 3.441 3,468,000 -0.02(-0.46%)
Dec 07, 2005 3.500 3.520 3.442 3.457 4,424,400 -0.04(-1.00%)
Dec 06, 2005 3.494 3.517 3.483 3.492 3,423,600 +0.01(+0.36%)
Dec 05, 2005 3.492 3.522 3.453 3.479 4,039,200 -0.01(-0.36%)
Dec 02, 2005 3.383 3.513 3.373 3.492 7,626,000 +0.11(+3.20%)
Dec 01, 2005 3.328 3.383 3.312 3.383 12,391,200 +0.05(+1.53%)
Nov 30, 2005 3.357 3.375 3.324 3.333 8,672,400 +0.01(+0.35%)
Nov 29, 2005 3.379 3.397 3.304 3.321 6,188,400 -0.05(-1.48%)
Nov 28, 2005 3.442 3.442 3.369 3.371 5,620,800 -0.07(-2.06%)
Nov 25, 2005 3.425 3.451 3.420 3.442 571,200 +0.03(+0.76%)
Nov 23, 2005 3.432 3.442 3.407 3.416 4,006,800 -0.01(-0.29%)
Nov 22, 2005 3.450 3.462 3.417 3.426 5,719,200 -0.04(-1.11%)
Nov 21, 2005 3.479 3.479 3.448 3.464 5,289,600 -0.01(-0.29%)
Nov 18, 2005 3.487 3.496 3.462 3.474 3,966,000 -0.01(-0.26%)
Nov 17, 2005 3.504 3.506 3.478 3.483 3,631,200 -0.02(-0.45%)
Nov 16, 2005 3.498 3.508 3.487 3.499 4,828,800 +0.01(+0.21%)
Nov 15, 2005 3.487 3.504 3.460 3.492 4,125,600 -0.00(-0.10%)
Nov 14, 2005 3.511 3.512 3.471 3.495 2,256,000 -0.02(-0.45%)
Nov 11, 2005 3.523 3.528 3.474 3.511 3,090,000 -0.01(-0.31%)
Nov 10, 2005 3.533 3.551 3.485 3.522 3,072,000 -0.01(-0.33%)
Nov 09, 2005 3.513 3.554 3.513 3.533 2,216,400 +0.02(+0.43%)
Nov 08, 2005 3.488 3.518 3.473 3.518 3,062,400 +0.03(+0.76%)
Nov 07, 2005 3.492 3.514 3.477 3.492 5,005,200 +0.00(+0.00%)
Nov 04, 2005 3.504 3.508 3.455 3.492 2,769,600 -0.01(-0.24%)
Nov 03, 2005 3.502 3.523 3.476 3.500 4,466,400 -0.00(-0.05%)
Nov 02, 2005 3.463 3.525 3.463 3.502 3,376,800 +0.02(+0.65%)
Nov 01, 2005 3.428 3.498 3.428 3.479 3,996,000 +0.03(+0.89%)
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%)
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.