Edwards Lifesciences (NY: EW )

112.65 USD -2.91 (-2.52%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 8.308 8.318 8.238 8.240 2,856,672 -0.10(-1.24%)
Mar 30, 2010 8.292 8.351 8.248 8.343 2,041,116 +0.05(+0.62%)
Mar 29, 2010 8.215 8.299 8.200 8.292 2,145,636 +0.11(+1.31%)
Mar 26, 2010 8.245 8.279 8.158 8.184 5,676,360 -0.06(-0.76%)
Mar 25, 2010 8.354 8.354 8.243 8.247 6,228,336 -0.09(-1.05%)
Mar 24, 2010 8.376 8.396 8.307 8.334 2,738,388 -0.05(-0.55%)
Mar 23, 2010 8.455 8.498 8.322 8.380 5,303,796 -0.06(-0.69%)
Mar 22, 2010 8.306 8.455 8.177 8.438 4,840,500 +0.11(+1.36%)
Mar 19, 2010 8.283 8.333 8.273 8.325 5,500,104 +0.06(+0.78%)
Mar 18, 2010 8.248 8.271 8.203 8.261 2,431,188 +0.06(+0.71%)
Mar 17, 2010 8.250 8.250 8.179 8.203 2,408,220 -0.02(-0.30%)
Mar 16, 2010 8.289 8.292 8.163 8.227 2,662,380 -0.00(-0.05%)
Mar 15, 2010 8.207 8.245 8.206 8.232 5,072,148 +0.08(+0.95%)
Mar 12, 2010 8.133 8.157 8.047 8.154 2,515,812 +0.05(+0.66%)
Mar 11, 2010 8.089 8.102 7.935 8.101 2,900,352 +0.00(+0.03%)
Mar 10, 2010 8.012 8.105 8.012 8.098 2,967,024 +0.07(+0.86%)
Mar 09, 2010 8.070 8.098 7.998 8.029 2,352,576 -0.04(-0.44%)
Mar 08, 2010 8.078 8.104 8.051 8.065 2,775,228 -0.01(-0.15%)
Mar 05, 2010 7.995 8.078 7.973 8.078 3,730,704 +0.09(+1.17%)
Mar 04, 2010 7.979 7.994 7.950 7.984 4,522,752 +0.03(+0.37%)
Mar 03, 2010 7.945 7.957 7.880 7.955 5,441,148 +0.03(+0.35%)
Mar 02, 2010 7.835 7.928 7.828 7.928 5,502,696 +0.12(+1.60%)
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.