Edwards Lifesciences (NY: EW )

119.66 USD +1.16 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 14.67 14.70 14.45 14.50 139,257,204 -0.15(-1.05%)
Mar 30, 2011 14.79 14.84 14.62 14.65 7,277,790 -0.01(-0.09%)
Mar 29, 2011 14.65 14.76 14.63 14.67 6,675,744 -0.04(-0.27%)
Mar 28, 2011 14.84 15.01 14.70 14.71 8,616,396 -0.04(-0.29%)
Mar 25, 2011 14.61 15.00 14.59 14.75 12,739,380 +0.52(+3.63%)
Mar 24, 2011 14.35 14.49 14.22 14.23 6,749,682 +0.04(+0.29%)
Mar 23, 2011 14.44 14.47 14.18 14.19 5,435,478 -0.24(-1.70%)
Mar 22, 2011 14.67 14.67 14.43 14.44 4,195,350 -0.17(-1.16%)
Mar 21, 2011 14.65 14.67 14.56 14.61 3,129,444 +0.24(+1.66%)
Mar 18, 2011 14.65 14.73 14.33 14.37 3,367,158 -0.15(-1.06%)
Mar 17, 2011 14.53 14.69 14.43 14.52 2,842,158 +0.15(+1.04%)
Mar 16, 2011 14.33 14.48 14.26 14.37 3,483,168 +0.00(+0.00%)
Mar 15, 2011 14.29 14.74 14.26 14.37 4,716,708 -0.37(-2.52%)
Mar 14, 2011 14.75 14.83 14.60 14.74 2,660,454 -0.13(-0.91%)
Mar 11, 2011 14.70 14.92 14.50 14.88 2,654,100 +0.17(+1.17%)
Mar 10, 2011 15.04 15.08 14.71 14.71 4,863,360 -0.52(-3.42%)
Mar 09, 2011 15.06 15.26 15.02 15.23 4,084,434 +0.18(+1.23%)
Mar 08, 2011 14.95 15.12 14.91 15.04 4,069,536 +0.07(+0.47%)
Mar 07, 2011 14.99 15.08 14.60 14.97 4,420,020 +0.05(+0.36%)
Mar 04, 2011 15.20 15.20 14.83 14.92 3,681,390 -0.23(-1.50%)
Mar 03, 2011 14.85 15.30 14.85 15.14 4,605,066 +0.36(+2.46%)
Mar 02, 2011 14.12 14.93 14.12 14.78 4,990,284 +0.62(+4.38%)
Mar 01, 2011 14.24 14.40 14.09 14.16 5,369,304 -0.01(-0.08%)
Feb 28, 2011 14.44 14.58 14.17 14.17 3,643,554 -0.23(-1.57%)
Feb 25, 2011 14.14 14.40 14.10 14.40 2,760,576 +0.30(+2.15%)
Feb 24, 2011 14.19 14.27 13.97 14.10 4,290,036 -0.09(-0.66%)
Feb 23, 2011 14.51 14.57 14.03 14.19 3,958,068 -0.34(-2.36%)
Feb 22, 2011 14.82 14.89 14.52 14.53 2,829,780 -0.38(-2.57%)
Feb 18, 2011 14.86 14.92 14.79 14.92 3,270,672 +0.06(+0.39%)
Feb 17, 2011 14.69 14.88 14.60 14.86 3,338,028 +0.15(+1.02%)
Feb 16, 2011 14.78 14.85 14.71 14.71 2,736,840 -0.07(-0.44%)
Feb 15, 2011 14.82 14.88 14.69 14.77 2,180,550 -0.05(-0.31%)
Feb 14, 2011 14.83 14.85 14.67 14.82 2,924,556 +0.01(+0.06%)
Feb 11, 2011 14.75 14.83 14.64 14.81 2,584,116 +0.06(+0.42%)
Feb 10, 2011 14.68 14.93 14.63 14.75 2,486,898 +0.08(+0.57%)
Feb 09, 2011 14.61 14.88 14.61 14.67 3,244,182 -0.01(-0.06%)
Feb 08, 2011 14.46 14.68 14.46 14.68 2,931,468 +0.23(+1.59%)
Feb 07, 2011 14.39 14.67 14.37 14.45 3,772,218 +0.12(+0.85%)
Feb 04, 2011 14.31 14.43 14.25 14.32 4,337,562 +0.06(+0.46%)
Feb 03, 2011 14.17 14.99 14.10 14.26 9,547,512 -0.13(-0.89%)
Feb 02, 2011 14.36 14.48 14.32 14.39 3,947,022 +0.06(+0.44%)
Feb 01, 2011 14.18 14.47 14.18 14.32 4,768,632 +0.28(+1.96%)
Jan 31, 2011 13.94 14.17 13.92 14.05 4,339,770 +0.18(+1.33%)
Jan 28, 2011 14.15 14.38 13.75 13.86 4,559,190 -0.29(-2.05%)
Jan 27, 2011 14.11 14.38 14.11 14.15 4,403,826 +0.02(+0.12%)
Jan 26, 2011 14.00 14.15 13.88 14.14 7,251,948 +0.22(+1.61%)
Jan 25, 2011 14.00 14.05 13.76 13.91 4,416,924 +0.02(+0.14%)
Jan 24, 2011 13.97 14.05 13.85 13.89 5,185,218 +0.11(+0.81%)
Jan 21, 2011 13.96 14.03 13.77 13.78 3,062,022 -0.14(-0.98%)
Jan 20, 2011 13.88 13.94 13.75 13.92 6,869,802 -0.05(-0.35%)
Jan 19, 2011 13.91 14.11 13.75 13.97 7,218,390 +0.05(+0.38%)
Jan 18, 2011 13.70 13.92 13.58 13.91 6,059,814 +0.30(+2.18%)
Jan 14, 2011 13.60 13.68 13.44 13.62 4,568,106 -0.02(-0.11%)
Jan 13, 2011 13.24 13.65 13.18 13.63 5,047,320 +0.40(+3.02%)
Jan 12, 2011 13.36 13.40 13.16 13.23 3,059,814 -0.10(-0.74%)
Jan 11, 2011 13.21 13.47 13.21 13.33 3,582,624 +0.22(+1.69%)
Jan 10, 2011 13.11 13.17 12.88 13.11 3,948,618 -0.07(-0.51%)
Jan 07, 2011 13.15 13.30 13.08 13.18 2,752,290 +0.04(+0.30%)
Jan 06, 2011 13.13 13.20 13.04 13.13 3,881,580 -0.01(-0.05%)
Jan 05, 2011 13.31 13.40 13.11 13.14 4,582,656 -0.24(-1.77%)
Jan 04, 2011 13.23 13.39 13.15 13.38 4,016,538 +0.17(+1.29%)
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.