Edwards Lifesciences (NY: EW )

112.27 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 3.500 3.501 3.417 3.446 6,993,600 -0.05(-1.55%)
Feb 27, 2006 3.500 3.502 3.492 3.500 5,932,800 -0.00(-0.07%)
Feb 24, 2006 3.501 3.518 3.493 3.502 2,815,200 -0.00(-0.10%)
Feb 23, 2006 3.529 3.542 3.505 3.506 3,703,200 -0.02(-0.68%)
Feb 22, 2006 3.509 3.533 3.504 3.530 4,539,600 +0.02(+0.59%)
Feb 21, 2006 3.530 3.530 3.472 3.509 6,134,400 -0.02(-0.66%)
Feb 17, 2006 3.589 3.589 3.531 3.533 3,181,200 -0.05(-1.49%)
Feb 16, 2006 3.587 3.603 3.565 3.586 4,130,400 +0.00(+0.07%)
Feb 15, 2006 3.588 3.606 3.561 3.583 5,196,000 -0.01(-0.21%)
Feb 14, 2006 3.609 3.641 3.583 3.591 5,358,000 -0.02(-0.51%)
Feb 13, 2006 3.611 3.643 3.583 3.609 6,270,000 -0.03(-0.71%)
Feb 10, 2006 3.708 3.708 3.625 3.635 6,070,800 -0.07(-2.00%)
Feb 09, 2006 3.689 3.712 3.648 3.709 5,835,600 +0.04(+1.07%)
Feb 08, 2006 3.669 3.683 3.658 3.670 5,144,400 +0.00(+0.07%)
Feb 07, 2006 3.733 3.757 3.647 3.667 6,772,800 -0.06(-1.48%)
Feb 06, 2006 3.842 3.842 3.709 3.723 10,034,400 -0.13(-3.31%)
Feb 03, 2006 3.708 3.943 3.708 3.850 30,613,200 +0.28(+7.92%)
Feb 02, 2006 3.608 3.611 3.562 3.567 2,655,600 -0.04(-1.20%)
Feb 01, 2006 3.558 3.619 3.558 3.611 5,193,600 +0.03(+0.91%)
Jan 31, 2006 3.556 3.583 3.550 3.578 3,372,000 +0.01(+0.33%)
Jan 30, 2006 3.545 3.574 3.537 3.567 3,273,600 +0.02(+0.59%)
Jan 27, 2006 3.553 3.579 3.533 3.546 2,122,800 +0.01(+0.16%)
Jan 26, 2006 3.487 3.557 3.487 3.540 5,378,400 +0.06(+1.77%)
Jan 25, 2006 3.522 3.526 3.467 3.478 4,729,200 -0.04(-1.18%)
Jan 24, 2006 3.527 3.547 3.513 3.520 5,211,600 +0.00(+0.02%)
Jan 23, 2006 3.531 3.541 3.517 3.519 6,228,000 +0.00(+0.07%)
Jan 20, 2006 3.542 3.548 3.517 3.517 3,134,400 -0.03(-0.87%)
Jan 19, 2006 3.559 3.559 3.528 3.547 2,878,800 -0.01(-0.26%)
Jan 18, 2006 3.513 3.562 3.513 3.557 3,210,000 +0.03(+0.76%)
Jan 17, 2006 3.574 3.587 3.518 3.530 3,681,600 -0.05(-1.44%)
Jan 13, 2006 3.564 3.604 3.564 3.582 3,004,800 +0.02(+0.49%)
Jan 12, 2006 3.517 3.569 3.512 3.564 3,224,400 +0.04(+1.23%)
Jan 11, 2006 3.542 3.593 3.513 3.521 6,752,400 -0.02(-0.59%)
Jan 10, 2006 3.495 3.545 3.494 3.542 5,551,200 +0.05(+1.34%)
Jan 09, 2006 3.548 3.554 3.487 3.495 4,545,600 -0.04(-1.22%)
Jan 06, 2006 3.521 3.542 3.501 3.538 2,821,200 +0.03(+0.71%)
Jan 05, 2006 3.533 3.550 3.507 3.513 4,317,600 -0.01(-0.33%)
Jan 04, 2006 3.450 3.531 3.446 3.525 4,842,000 +0.07(+2.17%)
Jan 03, 2006 3.457 3.470 3.426 3.450 5,288,400 -0.02(-0.50%)
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%)
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.