Edwards Lifesciences (NY: EW )

115.52 USD +3.56 (+3.18%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 2.200 2.225 2.192 2.217 3,906,000 +0.01(+0.57%)
Feb 27, 2003 2.183 2.210 2.176 2.205 3,002,400 +0.03(+1.38%)
Feb 26, 2003 2.171 2.175 2.150 2.175 3,128,400 +0.00(+0.19%)
Feb 25, 2003 2.120 2.171 2.109 2.171 3,901,200 +0.04(+2.00%)
Feb 24, 2003 2.171 2.171 2.123 2.128 2,877,600 -0.04(-1.96%)
Feb 21, 2003 2.150 2.183 2.138 2.171 3,411,600 +0.02(+0.73%)
Feb 20, 2003 2.129 2.183 2.125 2.155 4,599,600 +0.02(+1.17%)
Feb 19, 2003 2.138 2.140 2.096 2.130 3,277,200 -0.02(-0.74%)
Feb 18, 2003 2.104 2.146 2.103 2.146 2,016,000 +0.05(+2.26%)
Feb 14, 2003 2.064 2.104 2.042 2.098 4,330,800 +0.03(+1.66%)
Feb 13, 2003 2.104 2.105 2.050 2.064 2,922,000 -0.05(-2.33%)
Feb 12, 2003 2.142 2.150 2.108 2.113 2,254,800 -0.03(-1.36%)
Feb 11, 2003 2.121 2.143 2.108 2.143 3,962,400 +0.02(+1.02%)
Feb 10, 2003 2.144 2.146 2.115 2.121 4,264,800 -0.01(-0.35%)
Feb 07, 2003 2.135 2.150 2.126 2.128 3,418,800 +0.00(+0.20%)
Feb 06, 2003 2.130 2.154 2.117 2.124 3,998,400 -0.00(-0.23%)
Feb 05, 2003 2.167 2.167 2.125 2.129 3,402,000 -0.03(-1.47%)
Feb 04, 2003 2.104 2.182 2.100 2.161 15,430,800 +0.12(+5.71%)
Feb 03, 2003 2.138 2.141 2.036 2.044 4,242,000 -0.08(-3.84%)
Jan 31, 2003 2.033 2.129 2.033 2.126 4,497,600 +0.09(+4.38%)
Jan 30, 2003 2.087 2.087 2.034 2.037 4,257,600 -0.06(-2.75%)
Jan 29, 2003 2.096 2.100 2.075 2.094 2,580,000 -0.00(-0.20%)
Jan 28, 2003 2.075 2.103 2.058 2.098 2,679,600 +0.02(+1.08%)
Jan 27, 2003 2.139 2.139 2.057 2.076 2,895,600 -0.06(-2.96%)
Jan 24, 2003 2.190 2.192 2.132 2.139 1,690,800 -0.05(-2.28%)
Jan 23, 2003 2.184 2.217 2.179 2.189 4,662,000 +0.00(+0.23%)
Jan 22, 2003 2.129 2.208 2.107 2.184 8,294,400 +0.05(+2.54%)
Jan 21, 2003 2.150 2.158 2.120 2.130 3,342,000 -0.01(-0.54%)
Jan 17, 2003 2.154 2.163 2.134 2.142 2,953,200 -0.03(-1.19%)
Jan 16, 2003 2.167 2.206 2.167 2.167 3,931,200 +0.00(+0.04%)
Jan 15, 2003 2.131 2.167 2.127 2.167 3,544,800 +0.04(+1.72%)
Jan 14, 2003 2.129 2.132 2.107 2.130 3,696,000 +0.00(+0.04%)
Jan 13, 2003 2.125 2.137 2.104 2.129 3,012,000 +0.01(+0.27%)
Jan 10, 2003 2.117 2.125 2.104 2.123 2,391,600 +0.01(+0.43%)
Jan 09, 2003 2.133 2.147 2.101 2.114 3,474,000 -0.01(-0.70%)
Jan 08, 2003 2.099 2.149 2.092 2.129 6,002,400 +0.03(+1.43%)
Jan 07, 2003 2.108 2.120 2.067 2.099 7,198,800 -0.02(-0.87%)
Jan 06, 2003 2.154 2.154 2.108 2.118 3,367,200 -0.02(-0.74%)
Jan 03, 2003 2.138 2.158 2.128 2.133 2,656,800 +0.00(+0.08%)
Jan 02, 2003 2.108 2.142 2.092 2.132 2,557,200 +0.01(+0.43%)
Dec 31, 2002 2.125 2.141 2.095 2.123 1,922,400 +0.00(+0.20%)
Dec 30, 2002 2.163 2.163 2.074 2.118 2,830,800 -0.04(-1.89%)
Dec 27, 2002 2.172 2.172 2.158 2.159 1,352,400 -0.01(-0.58%)
Dec 26, 2002 2.183 2.190 2.148 2.172 2,023,200 -0.02(-0.72%)
Dec 24, 2002 2.179 2.196 2.163 2.188 997,200 +0.01(+0.54%)
Dec 23, 2002 2.179 2.179 2.150 2.176 1,875,600 -0.00(-0.11%)
Dec 20, 2002 2.185 2.185 2.147 2.178 2,426,400 -0.01(-0.23%)
Dec 19, 2002 2.161 2.185 2.161 2.183 3,836,400 +0.02(+1.04%)
Dec 18, 2002 2.142 2.167 2.112 2.161 2,242,800 +0.01(+0.66%)
Dec 17, 2002 2.179 2.179 2.146 2.147 3,336,000 -0.04(-1.60%)
Dec 16, 2002 2.138 2.182 2.125 2.182 2,868,000 +0.04(+2.07%)
Dec 13, 2002 2.172 2.193 2.125 2.138 3,357,600 -0.03(-1.54%)
Dec 12, 2002 2.188 2.188 2.154 2.171 2,130,000 -0.01(-0.65%)
Dec 11, 2002 2.152 2.187 2.151 2.185 5,341,200 +0.03(+1.59%)
Dec 10, 2002 2.167 2.177 2.143 2.151 2,706,000 -0.01(-0.65%)
Dec 09, 2002 2.167 2.184 2.158 2.165 4,448,400 -0.01(-0.27%)
Dec 06, 2002 2.150 2.178 2.150 2.171 3,321,600 +0.01(+0.58%)
Dec 05, 2002 2.147 2.167 2.131 2.158 1,432,800 +0.01(+0.58%)
Dec 04, 2002 2.133 2.167 2.128 2.146 2,890,800 +0.02(+0.98%)
Dec 03, 2002 2.121 2.141 2.117 2.125 2,612,400 -0.01(-0.39%)
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.