Edwards Lifesciences (NY: EW )

112.27 USD +0.65 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 3.723 3.786 3.692 3.786 6,034,800 +0.07(+1.95%)
Jun 29, 2006 3.676 3.727 3.668 3.713 7,300,800 +0.05(+1.36%)
Jun 28, 2006 3.690 3.704 3.656 3.663 3,472,800 -0.02(-0.45%)
Jun 27, 2006 3.712 3.714 3.668 3.680 3,702,000 -0.03(-0.90%)
Jun 26, 2006 3.688 3.753 3.678 3.713 4,800,000 +0.02(+0.56%)
Jun 23, 2006 3.685 3.716 3.667 3.692 2,872,800 -0.00(-0.05%)
Jun 22, 2006 3.771 3.772 3.685 3.694 5,448,000 -0.08(-2.14%)
Jun 21, 2006 3.740 3.783 3.740 3.775 3,340,800 +0.03(+0.69%)
Jun 20, 2006 3.744 3.775 3.733 3.749 3,649,200 -0.00(-0.04%)
Jun 19, 2006 3.779 3.801 3.742 3.751 4,942,800 -0.03(-0.88%)
Jun 16, 2006 3.784 3.808 3.763 3.784 4,207,200 +0.01(+0.22%)
Jun 15, 2006 3.725 3.778 3.703 3.776 3,697,200 +0.06(+1.50%)
Jun 14, 2006 3.719 3.728 3.694 3.720 3,025,200 -0.01(-0.31%)
Jun 13, 2006 3.712 3.768 3.712 3.732 3,567,600 +0.01(+0.27%)
Jun 12, 2006 3.764 3.764 3.713 3.722 3,147,600 -0.04(-0.93%)
Jun 09, 2006 3.775 3.792 3.748 3.757 1,971,600 -0.02(-0.55%)
Jun 08, 2006 3.733 3.784 3.727 3.777 4,309,200 +0.04(+0.96%)
Jun 07, 2006 3.700 3.756 3.700 3.742 4,232,400 +0.04(+1.13%)
Jun 06, 2006 3.708 3.729 3.683 3.700 2,510,400 -0.01(-0.29%)
Jun 05, 2006 3.746 3.765 3.697 3.711 2,472,000 -0.04(-1.20%)
Jun 02, 2006 3.729 3.764 3.715 3.756 2,875,200 +0.04(+1.12%)
Jun 01, 2006 3.686 3.718 3.667 3.714 3,738,000 +0.02(+0.52%)
May 31, 2006 3.679 3.705 3.655 3.695 3,166,800 +0.01(+0.34%)
May 30, 2006 3.658 3.699 3.652 3.683 2,462,400 +0.02(+0.43%)
May 26, 2006 3.666 3.707 3.654 3.667 2,566,800 +0.00(+0.11%)
May 25, 2006 3.656 3.675 3.627 3.663 2,964,000 +0.01(+0.25%)
May 24, 2006 3.623 3.672 3.592 3.653 3,289,200 +0.03(+0.74%)
May 23, 2006 3.675 3.676 3.613 3.627 3,517,200 -0.04(-1.20%)
May 22, 2006 3.684 3.698 3.633 3.671 4,974,000 -0.02(-0.43%)
May 19, 2006 3.668 3.699 3.653 3.687 3,855,600 +0.04(+1.07%)
May 18, 2006 3.659 3.699 3.643 3.647 3,520,800 -0.01(-0.18%)
May 17, 2006 3.688 3.710 3.625 3.654 3,903,600 -0.05(-1.26%)
May 16, 2006 3.708 3.729 3.695 3.701 3,542,400 -0.01(-0.20%)
May 15, 2006 3.645 3.710 3.645 3.708 5,858,400 +0.04(+1.18%)
May 12, 2006 3.687 3.693 3.635 3.665 3,154,800 -0.02(-0.50%)
May 11, 2006 3.646 3.732 3.640 3.683 4,309,200 +0.02(+0.66%)
May 10, 2006 3.625 3.668 3.625 3.659 6,229,200 +0.03(+0.94%)
May 09, 2006 3.667 3.675 3.624 3.625 3,895,200 -0.05(-1.36%)
May 08, 2006 3.679 3.702 3.667 3.675 1,938,000 -0.02(-0.50%)
May 05, 2006 3.672 3.703 3.647 3.693 2,618,400 +0.02(+0.57%)
May 04, 2006 3.638 3.678 3.638 3.672 2,368,800 +0.03(+0.94%)
May 03, 2006 3.663 3.675 3.623 3.638 2,484,000 -0.02(-0.55%)
May 02, 2006 3.662 3.675 3.645 3.658 2,922,000 +0.00(+0.00%)
May 01, 2006 3.667 3.699 3.651 3.658 3,855,600 -0.04(-1.22%)
Apr 28, 2006 3.708 3.746 3.697 3.703 3,831,600 -0.02(-0.49%)
Apr 27, 2006 3.720 3.727 3.703 3.722 1,912,800 +0.00(+0.04%)
Apr 26, 2006 3.729 3.742 3.699 3.720 2,560,800 -0.00(-0.09%)
Apr 25, 2006 3.742 3.743 3.708 3.723 2,598,000 -0.02(-0.51%)
Apr 24, 2006 3.779 3.781 3.712 3.743 6,324,000 -0.05(-1.30%)
Apr 21, 2006 3.792 3.842 3.750 3.792 9,241,200 +0.05(+1.36%)
Apr 20, 2006 3.660 3.754 3.654 3.741 6,520,800 +0.09(+2.61%)
Apr 19, 2006 3.627 3.658 3.623 3.646 4,912,800 +0.02(+0.51%)
Apr 18, 2006 3.565 3.666 3.568 3.627 4,952,400 +0.06(+1.78%)
Apr 17, 2006 3.571 3.577 3.548 3.564 3,324,000 -0.01(-0.19%)
Apr 13, 2006 3.575 3.572 3.501 3.571 3,925,200 -0.00(-0.12%)
Apr 12, 2006 3.567 3.596 3.562 3.575 2,431,200 +0.01(+0.19%)
Apr 11, 2006 3.587 3.598 3.553 3.568 2,298,000 -0.02(-0.70%)
Apr 10, 2006 3.604 3.617 3.572 3.593 3,146,400 -0.01(-0.32%)
Apr 07, 2006 3.621 3.658 3.598 3.605 2,934,000 -0.01(-0.21%)
Apr 06, 2006 3.608 3.628 3.584 3.612 3,567,600 -0.01(-0.23%)
Apr 05, 2006 3.616 3.628 3.579 3.621 3,625,200 +0.00(+0.12%)
Apr 04, 2006 3.609 3.621 3.583 3.617 5,250,000 -0.00(-0.07%)
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.