MENU

Edwards Lifesciences (NY: EW )

75.78 -0.58 (-0.76%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 73.26 73.74 72.66 73.13 844,310 -0.20(-0.27%)
Feb 28, 2012 73.57 73.74 72.83 73.33 730,435 -0.24(-0.33%)
Feb 27, 2012 73.48 73.78 72.23 73.57 912,706 -0.69(-0.93%)
Feb 24, 2012 73.98 74.85 73.75 74.26 707,230 +0.57(+0.77%)
Feb 23, 2012 74.49 74.69 73.16 73.69 1,151,632 -0.68(-0.91%)
Feb 22, 2012 74.40 75.36 74.06 74.37 926,876 -0.27(-0.36%)
Feb 21, 2012 75.25 76.03 74.38 74.64 886,488 -0.97(-1.28%)
Feb 17, 2012 76.56 76.56 75.10 75.61 1,171,065 -0.65(-0.85%)
Feb 16, 2012 75.66 76.30 75.34 76.26 1,192,040 +0.41(+0.54%)
Feb 15, 2012 74.53 76.04 73.88 75.85 2,271,705 +1.92(+2.60%)
Feb 14, 2012 73.86 74.90 73.60 73.93 1,100,976 -0.20(-0.27%)
Feb 13, 2012 74.13 74.47 73.65 74.13 830,418 +0.26(+0.35%)
Feb 10, 2012 72.88 74.02 72.54 73.87 1,054,416 +0.56(+0.76%)
Feb 09, 2012 73.69 74.11 73.15 73.31 974,681 -0.69(-0.93%)
Feb 08, 2012 73.96 74.24 73.35 74.00 989,294 +0.37(+0.50%)
Feb 07, 2012 72.53 73.97 72.01 73.63 1,266,951 +1.11(+1.53%)
Feb 06, 2012 71.33 72.98 70.18 72.52 1,882,730 +0.98(+1.37%)
Feb 03, 2012 72.27 75.00 71.00 71.54 6,683,034 -9.13(-11.32%)
Feb 02, 2012 81.08 81.35 79.97 80.67 1,233,859 -1.02(-1.25%)
Feb 01, 2012 82.47 83.37 81.53 81.69 2,031,250 -0.98(-1.19%)
Jan 31, 2012 80.04 83.96 80.04 82.67 2,979,675 +4.40(+5.62%)
Jan 30, 2012 78.38 78.92 77.78 78.27 765,077 -0.91(-1.15%)
Jan 27, 2012 78.29 79.50 78.00 79.18 812,979 +0.91(+1.16%)
Jan 26, 2012 79.00 79.09 78.00 78.27 771,816 -0.73(-0.92%)
Jan 25, 2012 78.78 79.23 77.56 79.00 815,887 +0.46(+0.59%)
Jan 24, 2012 78.66 80.00 78.18 78.54 858,818 -0.77(-0.97%)
Jan 23, 2012 77.26 79.38 76.51 79.31 1,514,966 +2.19(+2.84%)
Jan 20, 2012 77.89 78.97 76.41 77.12 1,007,806 -0.77(-0.99%)
Jan 19, 2012 77.81 79.00 77.31 77.89 1,535,652 +0.21(+0.27%)
Jan 18, 2012 73.11 78.09 72.19 77.68 2,858,423 +5.43(+7.52%)
Jan 17, 2012 73.86 74.36 72.13 72.25 979,559 -0.96(-1.31%)
Jan 13, 2012 73.72 74.30 72.77 73.21 512,077 -0.94(-1.27%)
Jan 12, 2012 74.45 74.57 73.39 74.15 452,471 -0.14(-0.19%)
Jan 11, 2012 74.50 74.62 73.97 74.29 1,071,278 -0.10(-0.13%)
Jan 10, 2012 73.11 74.39 73.04 74.39 986,361 +1.76(+2.42%)
Jan 09, 2012 72.81 72.91 71.88 72.63 550,519 -0.25(-0.34%)
Jan 06, 2012 71.56 72.97 71.52 72.88 814,554 +0.93(+1.29%)
Jan 05, 2012 70.18 72.13 70.04 71.95 772,413 +1.11(+1.57%)
Jan 04, 2012 71.79 72.36 70.77 70.84 669,174 +0.14(+0.20%)
Dec 30, 2011 71.42 71.70 70.70 70.70 438,620 -0.72(-1.01%)
Dec 29, 2011 70.34 71.59 69.81 71.42 375,230 +1.30(+1.85%)
Dec 28, 2011 70.87 70.98 69.80 70.12 384,881 -0.59(-0.83%)
Dec 27, 2011 70.61 71.07 70.37 70.71 230,848 -0.27(-0.38%)
Dec 23, 2011 70.42 71.02 70.16 70.98 328,630 +0.95(+1.36%)
Dec 21, 2011 70.19 70.31 68.98 70.03 610,602 -0.43(-0.61%)
Dec 20, 2011 68.40 70.60 68.30 70.46 1,249,157 +2.86(+4.23%)
Dec 19, 2011 67.42 67.98 66.99 67.60 937,271 +0.21(+0.31%)
Dec 16, 2011 66.83 67.71 66.54 67.39 1,392,497 +1.09(+1.64%)
Dec 15, 2011 66.11 66.51 65.23 66.30 952,803 +0.42(+0.64%)
Dec 14, 2011 66.83 66.90 65.56 65.88 1,040,895 -1.25(-1.86%)
Dec 13, 2011 67.85 68.62 66.63 67.13 1,656,687 -0.72(-1.06%)
Dec 12, 2011 65.13 68.39 64.04 67.85 2,499,648 +3.32(+5.14%)
Dec 09, 2011 64.58 65.53 62.69 64.53 1,624,030 +0.71(+1.11%)
Dec 08, 2011 64.25 64.31 63.76 63.82 894,023 -0.99(-1.53%)
Dec 07, 2011 64.92 65.22 64.14 64.81 567,425 -0.37(-0.57%)
Dec 06, 2011 65.39 65.57 64.59 65.18 555,466 -0.06(-0.09%)
Dec 05, 2011 65.97 66.38 64.96 65.24 927,477 +0.25(+0.38%)
Dec 02, 2011 67.19 67.19 64.53 64.99 1,040,809 -1.84(-2.75%)
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.
TOP
Email a Story