MENU

Edwards Lifesciences (NY: EW )

76.55 -1.01 (-1.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 85.83 87.50 85.69 87.18 808,262 +1.60(+1.87%)
Jun 29, 2011 86.00 86.00 85.39 85.58 384,603 +0.13(+0.15%)
Jun 28, 2011 85.30 85.54 85.08 85.45 570,931 +0.06(+0.07%)
Jun 27, 2011 84.43 85.50 84.43 85.39 688,146 +0.63(+0.74%)
Jun 24, 2011 85.01 85.15 84.15 84.76 632,025 -0.24(-0.28%)
Jun 23, 2011 83.87 85.08 82.79 85.00 1,243,915 +0.25(+0.29%)
Jun 22, 2011 84.25 84.89 84.20 84.75 950,105 +0.50(+0.59%)
Jun 21, 2011 84.25 84.55 83.85 84.25 701,496 +0.33(+0.39%)
Jun 20, 2011 83.94 84.16 83.75 83.92 770,063 -0.09(-0.11%)
Jun 17, 2011 84.00 84.53 83.82 84.01 689,118 +0.78(+0.94%)
Jun 16, 2011 83.78 84.03 82.54 83.23 531,058 -0.65(-0.77%)
Jun 15, 2011 86.25 86.25 83.85 83.88 606,938 -1.70(-1.99%)
Jun 14, 2011 84.13 86.10 83.63 85.58 689,804 +2.00(+2.39%)
Jun 13, 2011 84.21 84.68 83.49 83.58 567,750 -0.62(-0.74%)
Jun 10, 2011 86.25 86.25 84.17 84.20 646,289 -2.26(-2.61%)
Jun 09, 2011 85.79 86.63 85.28 86.46 483,686 +0.52(+0.61%)
Jun 08, 2011 86.06 86.71 85.42 85.94 987,256 -0.53(-0.61%)
Jun 07, 2011 86.48 86.79 85.47 86.47 771,452 +0.46(+0.53%)
Jun 06, 2011 86.10 86.56 85.20 86.01 755,559 -0.43(-0.50%)
Jun 03, 2011 86.23 86.78 85.84 86.44 674,870 -1.47(-1.67%)
May 24, 2011 88.04 88.19 87.33 87.91 653,521 -0.26(-0.29%)
May 23, 2011 87.16 88.26 86.96 88.17 688,385 -0.26(-0.29%)
May 20, 2011 89.83 89.83 88.33 88.43 772,014 -1.40(-1.56%)
May 19, 2011 89.61 90.38 89.37 89.83 455,269 +0.33(+0.37%)
May 18, 2011 88.47 89.67 88.04 89.50 991,233 +1.03(+1.16%)
May 17, 2011 88.58 88.65 87.30 88.47 577,868 -0.82(-0.92%)
May 16, 2011 88.13 89.59 88.10 89.29 691,553 +1.04(+1.18%)
May 13, 2011 89.19 89.50 87.69 88.25 669,204 -0.98(-1.10%)
May 12, 2011 87.98 89.46 87.30 89.23 716,886 +1.25(+1.42%)
May 11, 2011 88.67 88.86 87.37 87.98 663,124 -0.66(-0.74%)
May 10, 2011 88.20 89.25 88.09 88.64 848,906 +0.57(+0.65%)
May 09, 2011 88.00 88.20 86.39 88.07 988,282 -0.13(-0.15%)
May 06, 2011 87.37 89.00 87.25 88.20 1,609,167 +1.60(+1.85%)
May 05, 2011 85.35 87.17 85.15 86.60 1,133,189 +1.07(+1.25%)
May 04, 2011 85.29 85.73 84.92 85.53 983,398 +0.11(+0.13%)
May 03, 2011 85.78 86.99 85.02 85.42 912,510 -0.74(-0.86%)
May 02, 2011 86.25 86.29 86.04 86.16 908,121 -0.19(-0.22%)
Apr 29, 2011 84.35 86.92 84.13 86.35 1,239,618 +2.10(+2.49%)
Apr 28, 2011 83.77 84.52 83.53 84.25 422,377 +0.28(+0.33%)
Apr 27, 2011 83.40 84.05 82.54 83.97 654,027 +0.64(+0.77%)
Apr 26, 2011 83.82 84.67 83.27 83.33 750,349 -0.48(-0.57%)
Apr 25, 2011 84.00 84.37 83.31 83.81 1,046,757 +0.45(+0.54%)
Apr 21, 2011 87.50 87.51 82.15 83.36 1,920,773 -1.00(-1.19%)
Apr 20, 2011 82.55 84.56 82.43 84.36 1,231,597 +2.55(+3.12%)
Apr 19, 2011 81.52 81.81 80.44 81.81 1,252,920 +0.21(+0.26%)
Apr 18, 2011 83.32 83.36 81.13 81.60 1,743,477 -2.35(-2.80%)
Apr 15, 2011 84.15 84.48 83.40 83.95 1,138,839 +0.05(+0.06%)
Apr 14, 2011 84.09 84.96 83.54 83.90 1,066,628 -0.56(-0.66%)
Apr 13, 2011 83.45 84.89 83.30 84.46 765,560 +1.20(+1.44%)
Apr 12, 2011 83.04 83.30 82.69 83.26 1,152,658 -0.09(-0.11%)
Apr 11, 2011 82.97 83.67 82.68 83.35 709,986 +0.29(+0.35%)
Apr 08, 2011 82.71 83.31 82.64 83.06 918,795 +0.28(+0.34%)
Apr 07, 2011 82.15 83.05 82.09 82.78 1,240,758 +0.52(+0.63%)
Apr 06, 2011 82.29 82.96 82.15 82.26 1,678,679 +0.00(+0.00%)
Apr 05, 2011 84.80 85.11 80.83 82.26 3,579,380 -3.22(-3.77%)
Apr 04, 2011 88.44 88.62 83.19 85.48 3,701,000 -0.59(-0.69%)
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