Edwards Lifesciences (NY: EW )

109.88 USD +0.99 (+0.91%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jul 27, 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%)
Apr 01, 2009 4.991 5.017 4.902 5.005 7,122,420 -0.05(-0.94%)
Mar 31, 2009 5.077 5.110 5.030 5.053 6,756,744 -0.04(-0.70%)
Mar 30, 2009 5.115 5.172 5.042 5.088 6,735,324 -0.17(-3.20%)
Mar 26, 2009 5.167 5.259 5.119 5.257 9,182,184 +0.13(+2.54%)
Mar 25, 2009 5.120 5.202 5.040 5.127 5,776,620 +0.03(+0.51%)
Mar 24, 2009 5.103 5.183 5.077 5.101 6,655,680 -0.06(-1.11%)
Mar 23, 2009 5.049 5.173 5.036 5.158 6,424,188 +0.08(+1.68%)
Mar 20, 2009 5.152 5.202 5.053 5.073 6,961,980 -0.04(-0.81%)
Mar 19, 2009 5.213 5.232 5.083 5.115 5,378,280 -0.04(-0.68%)
Mar 18, 2009 5.126 5.228 5.117 5.150 6,500,796 +0.01(+0.24%)
Mar 17, 2009 5.032 5.138 5.000 5.138 5,783,796 +0.09(+1.72%)
Mar 16, 2009 5.159 5.159 5.041 5.051 10,702,104 -0.07(-1.29%)
Mar 13, 2009 4.938 5.128 4.938 5.117 0 +0.19(+3.94%)
Mar 12, 2009 4.677 4.937 4.675 4.923 11,347,344 +0.24(+5.01%)
Mar 11, 2009 4.615 4.717 4.615 4.688 9,283,908 +0.04(+0.95%)
Mar 10, 2009 4.588 4.655 4.577 4.643 6,484,344 +0.10(+2.13%)
Mar 09, 2009 4.527 4.572 4.504 4.547 7,808,040 -0.03(-0.60%)
Mar 06, 2009 4.490 4.577 4.450 4.574 0 +0.12(+2.79%)
Mar 05, 2009 4.488 4.563 4.405 4.450 6,779,640 -0.09(-2.05%)
Mar 04, 2009 4.478 4.607 4.427 4.543 9,459,492 +0.10(+2.25%)
Mar 02, 2009 4.566 4.589 4.437 4.443 8,132,712 -0.19(-4.12%)
Feb 27, 2009 4.625 4.786 4.586 4.634 0 -0.19(-4.00%)
Feb 26, 2009 5.000 5.041 4.808 4.827 8,009,184 -0.15(-2.92%)
Feb 25, 2009 5.006 5.045 4.965 4.973 8,323,236 -0.04(-0.73%)
Feb 24, 2009 4.878 5.022 4.877 5.009 9,046,788 +0.16(+3.37%)
Feb 23, 2009 5.128 5.137 4.812 4.846 16,168,776 -0.25(-4.83%)
Feb 20, 2009 5.063 5.169 4.984 5.092 6,578,400 -0.04(-0.78%)
Feb 19, 2009 5.149 5.162 5.104 5.132 5,752,416 +0.01(+0.16%)
Feb 18, 2009 5.155 5.197 5.083 5.123 7,858,956 -0.02(-0.40%)
Feb 17, 2009 5.145 5.185 5.042 5.144 7,391,496 -0.10(-1.91%)
Feb 13, 2009 5.158 5.265 5.130 5.244 6,260,316 +0.07(+1.35%)
Feb 12, 2009 5.085 5.177 5.052 5.174 4,975,416 +0.03(+0.65%)
Feb 11, 2009 5.099 5.165 5.060 5.141 5,525,052 +0.05(+0.97%)
Feb 10, 2009 5.107 5.147 5.060 5.092 6,173,292 -0.06(-1.13%)
Feb 09, 2009 5.093 5.165 5.043 5.150 6,175,176 +0.06(+1.15%)
Feb 06, 2009 4.999 5.100 4.973 5.092 6,517,980 +0.08(+1.60%)
Feb 05, 2009 4.958 5.034 4.942 5.012 7,183,956 +0.01(+0.22%)
Feb 04, 2009 4.800 5.030 4.721 5.001 12,396,708 +0.22(+4.55%)
Feb 03, 2009 4.776 4.827 4.715 4.783 7,474,044 +0.01(+0.14%)
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.