MENU

Edwards Lifesciences (NY: EW )

76.36 +0.45 (+0.59%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 73.15 73.34 72.63 72.73 796,996 -0.15(-0.21%)
Mar 29, 2012 72.77 73.40 72.55 72.88 783,759 -0.13(-0.18%)
Mar 28, 2012 74.16 74.43 72.33 73.01 1,383,466 -1.06(-1.43%)
Mar 27, 2012 75.25 75.64 74.01 74.07 2,282,038 -1.44(-1.91%)
Mar 26, 2012 71.74 75.71 71.46 75.51 2,619,163 +4.23(+5.93%)
Mar 23, 2012 71.37 71.64 70.96 71.28 956,113 -0.22(-0.31%)
Mar 22, 2012 71.00 72.14 70.89 71.50 1,194,605 +0.41(+0.58%)
Mar 21, 2012 71.05 71.37 70.45 71.09 670,150 -0.06(-0.08%)
Mar 20, 2012 71.15 71.39 69.81 71.15 1,082,597 +0.67(+0.95%)
Mar 19, 2012 70.96 71.06 70.05 70.48 1,081,018 -0.94(-1.32%)
Mar 16, 2012 69.99 71.62 69.75 71.42 1,300,601 +1.41(+2.01%)
Mar 15, 2012 69.62 70.33 68.92 70.01 539,617 +0.32(+0.46%)
Mar 14, 2012 69.39 70.58 69.31 69.69 1,158,445 +0.39(+0.56%)
Mar 13, 2012 69.37 69.86 68.60 69.30 1,054,748 +0.06(+0.09%)
Mar 12, 2012 68.74 70.27 68.42 69.24 1,384,235 +0.32(+0.46%)
Mar 09, 2012 68.53 69.23 68.30 68.92 1,410,919 +0.39(+0.57%)
Mar 08, 2012 69.48 69.48 67.95 68.53 2,296,117 +0.10(+0.15%)
Mar 07, 2012 68.76 69.46 68.36 68.43 851,632 -0.38(-0.55%)
Mar 06, 2012 70.34 70.66 68.51 68.81 1,373,280 -1.99(-2.81%)
Mar 05, 2012 70.92 71.36 70.51 70.80 803,476 -0.42(-0.59%)
Mar 02, 2012 72.47 73.05 71.08 71.22 1,060,652 -1.08(-1.49%)
Mar 01, 2012 73.18 73.47 71.82 72.30 1,996,157 -0.83(-1.13%)
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%)
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