Edwards Lifesciences (NY: EW )

113.31 USD -3.76 (-3.21%)
Streaming Delayed Price Updated: 10:31 AM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 5.320 5.357 5.242 5.282 12,407,928 -0.06(-1.05%)
Apr 29, 2009 5.389 5.417 5.298 5.338 10,657,356 -0.05(-0.88%)
Apr 28, 2009 4.940 5.441 4.917 5.385 24,357,732 +0.57(+11.86%)
Apr 27, 2009 4.732 4.901 4.732 4.814 10,400,064 +0.06(+1.21%)
Apr 24, 2009 4.733 4.791 4.652 4.757 7,364,184 +0.04(+0.85%)
Apr 23, 2009 4.788 4.800 4.700 4.717 8,785,368 -0.06(-1.17%)
Apr 22, 2009 4.853 4.866 4.772 4.772 5,615,316 -0.09(-1.95%)
Apr 21, 2009 4.918 4.969 4.852 4.867 4,065,216 -0.05(-1.07%)
Apr 20, 2009 4.927 5.011 4.897 4.920 3,912,996 -0.06(-1.17%)
Apr 17, 2009 4.934 4.986 4.900 4.978 3,477,096 +0.06(+1.13%)
Apr 16, 2009 4.900 4.946 4.812 4.923 4,757,736 +0.04(+0.75%)
Apr 15, 2009 4.889 4.961 4.848 4.886 3,484,248 -0.03(-0.61%)
Apr 14, 2009 4.923 4.947 4.891 4.916 4,644,960 -0.04(-0.86%)
Apr 13, 2009 4.897 4.977 4.897 4.958 6,251,976 +0.06(+1.24%)
Apr 09, 2009 4.964 4.964 4.876 4.897 3,633,816 +0.03(+0.63%)
Apr 08, 2009 4.818 4.907 4.813 4.867 4,843,680 +0.06(+1.18%)
Apr 07, 2009 4.794 4.890 4.772 4.810 5,883,108 -0.03(-0.52%)
Apr 06, 2009 4.694 4.889 4.694 4.835 6,053,544 -0.01(-0.17%)
Apr 03, 2009 4.965 4.967 4.793 4.843 5,868,696 -0.12(-2.48%)
Apr 02, 2009 5.094 5.108 4.951 4.967 6,485,676 -0.04(-0.77%)
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.