MENU

Edwards Lifesciences (NY: EW )

76.70 +0.64 (+0.84%)
Official Closing Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 25.18 25.22 24.99 25.10 947,600 +0.02(+0.06%)
May 30, 2007 25.05 25.17 25.04 25.09 609,200 -0.04(-0.18%)
May 29, 2007 25.20 25.29 25.07 25.13 655,800 -0.06(-0.24%)
May 25, 2007 25.47 25.47 25.16 25.19 814,800 -0.24(-0.96%)
May 24, 2007 25.55 25.75 25.38 25.43 921,600 -0.12(-0.47%)
May 23, 2007 25.39 25.84 25.39 25.55 1,284,000 +0.21(+0.85%)
May 22, 2007 24.97 25.34 24.95 25.34 721,000 +0.31(+1.24%)
May 21, 2007 24.85 25.04 24.77 25.03 777,400 +0.12(+0.48%)
May 18, 2007 24.64 25.00 24.59 24.91 706,800 +0.32(+1.28%)
May 17, 2007 24.57 24.66 24.47 24.59 432,600 -0.05(-0.22%)
May 16, 2007 24.59 24.69 24.07 24.65 1,258,200 +0.13(+0.53%)
May 15, 2007 24.50 24.73 24.42 24.52 820,400 -0.03(-0.10%)
May 14, 2007 24.50 24.80 24.48 24.55 979,200 +0.00(+0.00%)
May 11, 2007 24.37 24.58 24.37 24.55 439,000 +0.12(+0.51%)
May 10, 2007 24.36 24.60 24.33 24.42 712,000 +0.00(+0.00%)
May 09, 2007 24.41 24.69 24.30 24.42 738,200 -0.03(-0.14%)
May 08, 2007 24.62 24.66 24.29 24.45 750,000 -0.16(-0.65%)
May 07, 2007 24.41 24.65 24.43 24.61 784,400 +0.21(+0.86%)
May 04, 2007 24.55 24.59 24.32 24.41 525,800 -0.14(-0.59%)
May 03, 2007 24.61 24.80 24.51 24.55 788,200 -0.09(-0.35%)
May 02, 2007 24.27 24.69 24.25 24.64 1,206,600 +0.31(+1.25%)
May 01, 2007 24.47 24.50 24.20 24.33 1,294,200 -0.17(-0.69%)
Apr 30, 2007 25.25 25.25 24.48 24.50 1,340,000 +0.07(+0.29%)
Apr 27, 2007 24.48 24.61 24.41 24.43 1,048,792 -0.04(-0.16%)
Apr 26, 2007 24.35 24.54 24.25 24.47 992,000 +0.11(+0.47%)
Apr 25, 2007 24.54 24.55 24.13 24.36 1,175,430 -0.16(-0.65%)
Apr 24, 2007 25.49 25.50 24.27 24.52 5,260,800 -1.56(-5.98%)
Apr 23, 2007 25.88 26.11 25.82 26.07 808,800 +0.10(+0.38%)
Apr 20, 2007 25.95 26.07 25.94 25.98 1,485,000 -0.02(-0.10%)
Apr 19, 2007 26.09 26.17 25.93 26.00 598,800 -0.21(-0.82%)
Apr 18, 2007 26.30 26.38 26.15 26.21 643,800 -0.16(-0.61%)
Apr 17, 2007 26.32 26.44 26.28 26.38 1,084,000 -0.00(-0.02%)
Apr 16, 2007 26.24 26.48 26.20 26.38 729,200 +0.24(+0.94%)
Apr 13, 2007 25.96 26.19 25.86 26.14 582,800 +0.20(+0.77%)
Apr 12, 2007 25.63 25.95 25.61 25.93 490,400 +0.26(+1.03%)
Apr 11, 2007 25.78 25.78 25.57 25.67 489,600 -0.08(-0.33%)
Apr 10, 2007 25.70 25.93 25.70 25.75 556,000 +0.06(+0.25%)
Apr 09, 2007 25.78 25.84 25.66 25.69 232,600 -0.03(-0.12%)
Apr 05, 2007 25.69 25.82 25.69 25.72 316,000 -0.03(-0.12%)
Apr 04, 2007 25.65 25.75 25.52 25.75 561,800 +0.08(+0.31%)
Apr 03, 2007 25.59 25.79 25.50 25.67 548,600 +0.17(+0.67%)
Apr 02, 2007 25.37 25.50 25.29 25.50 376,400 +0.15(+0.59%)
Mar 30, 2007 25.25 25.43 25.18 25.35 295,600 +0.07(+0.28%)
Mar 29, 2007 25.25 25.41 25.20 25.28 673,200 +0.14(+0.54%)
Mar 28, 2007 24.94 25.20 24.93 25.14 827,200 +0.17(+0.68%)
Mar 27, 2007 24.70 25.11 24.68 24.98 546,400 +0.17(+0.69%)
Mar 26, 2007 24.86 24.89 24.68 24.80 682,200 -0.07(-0.30%)
Mar 23, 2007 24.91 24.98 24.68 24.88 683,200 -0.03(-0.10%)
Mar 22, 2007 24.80 25.06 24.77 24.91 1,575,800 +0.12(+0.50%)
Mar 21, 2007 24.73 24.80 24.51 24.78 809,800 +0.13(+0.53%)
Mar 20, 2007 24.59 24.66 24.12 24.65 2,147,600 +0.06(+0.26%)
Mar 19, 2007 24.50 24.75 24.43 24.59 583,400 +0.20(+0.82%)
Mar 16, 2007 24.50 24.55 24.34 24.39 724,400 -0.11(-0.45%)
Mar 15, 2007 24.31 24.53 24.31 24.50 986,800 +0.19(+0.76%)
Mar 14, 2007 24.34 24.42 24.05 24.31 1,322,800 -0.03(-0.10%)
Mar 13, 2007 24.79 24.69 24.32 24.34 1,428,200 -0.45(-1.82%)
Mar 12, 2007 24.79 24.87 24.73 24.79 922,000 -0.06(-0.24%)
Mar 09, 2007 24.97 25.02 24.68 24.84 1,258,600 -0.02(-0.06%)
Mar 08, 2007 25.50 25.50 24.79 24.86 2,823,000 -0.80(-3.12%)
Mar 07, 2007 25.50 25.66 25.32 25.66 1,716,200 +0.16(+0.61%)
Mar 06, 2007 25.07 25.55 24.93 25.50 1,392,200 +0.45(+1.78%)
Mar 05, 2007 25.13 25.27 24.98 25.06 970,200 -0.10(-0.38%)
Mar 02, 2007 24.88 25.45 24.88 25.16 958,000 +0.24(+0.96%)
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