MENU

Edwards Lifesciences (NY: EW )

77.25 +2.40 (+3.21%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 12.01 12.23 11.88 12.17 607,000 +0.14(+1.21%)
Jul 30, 2002 11.88 12.49 11.57 12.03 1,092,000 +0.08(+0.63%)
Jul 29, 2002 11.79 12.11 11.76 11.95 901,400 +0.19(+1.62%)
Jul 26, 2002 11.80 12.20 11.43 11.76 1,265,600 -0.03(-0.21%)
Jul 25, 2002 11.50 12.04 11.14 11.79 2,355,000 +0.84(+7.63%)
Jul 24, 2002 9.475 10.95 9.475 10.95 3,013,800 +1.66(+17.93%)
Jul 23, 2002 9.790 9.815 9.200 9.285 740,600 -0.61(-6.16%)
Jul 22, 2002 10.12 10.15 9.625 9.895 502,400 -0.23(-2.27%)
Jul 19, 2002 10.38 10.38 9.965 10.12 1,151,200 -0.72(-6.68%)
Jul 17, 2002 10.60 10.88 10.57 10.85 980,000 +0.46(+4.48%)
Jul 12, 2002 9.850 10.53 9.850 10.38 828,400 +0.56(+5.75%)
Jul 11, 2002 10.01 10.01 9.655 9.820 1,633,200 -0.19(-1.90%)
Jul 10, 2002 10.68 10.72 9.835 10.01 984,600 -0.67(-6.23%)
Jul 09, 2002 10.88 10.88 10.68 10.68 670,600 -0.10(-0.97%)
Jul 08, 2002 10.90 10.90 10.65 10.78 553,000 -0.12(-1.10%)
Jul 05, 2002 11.03 11.12 10.77 10.90 214,400 -0.07(-0.68%)
Jul 04, 2002 10.50 11.05 10.43 10.97 1,280,000 +0.00(+0.00%)
Jul 03, 2002 10.50 11.05 10.43 10.97 1,031,800 +0.55(+5.28%)
Jul 02, 2002 11.00 11.10 10.25 10.43 1,845,800 -0.47(-4.36%)
Jul 01, 2002 11.57 11.58 10.81 10.90 1,160,200 -0.70(-6.03%)
Jun 28, 2002 11.45 11.65 11.36 11.60 3,164,200 +0.16(+1.44%)
Jun 27, 2002 11.50 11.85 11.42 11.44 2,003,000 +0.05(+0.44%)
Jun 26, 2002 11.53 11.55 11.09 11.38 1,030,400 -0.21(-1.77%)
Jun 25, 2002 11.57 11.89 11.40 11.59 904,800 -0.41(-3.42%)
Jun 21, 2002 11.95 12.13 11.90 12.00 658,000 -0.02(-0.12%)
Jun 20, 2002 12.00 12.47 11.95 12.02 589,600 +0.04(+0.33%)
Jun 19, 2002 12.41 12.46 11.95 11.97 100,000 -0.45(-3.62%)
Jun 18, 2002 12.28 12.70 12.10 12.43 1,057,200 +0.16(+1.30%)
Jun 17, 2002 12.12 12.67 12.12 12.27 515,000 +0.20(+1.62%)
Jun 14, 2002 11.70 12.07 11.55 12.07 625,400 +0.42(+3.61%)
Jun 12, 2002 11.44 11.68 11.34 11.65 748,000 +0.22(+1.97%)
Jun 11, 2002 12.03 12.10 11.43 11.43 714,200 -0.47(-3.99%)
Jun 10, 2002 11.38 12.12 11.25 11.90 1,428,600 +0.65(+5.78%)
Jun 07, 2002 11.38 11.38 11.12 11.25 492,000 -0.12(-1.10%)
Jun 06, 2002 11.62 11.65 11.35 11.38 721,000 -0.31(-2.69%)
Jun 05, 2002 11.62 11.78 11.60 11.69 525,400 -0.22(-1.85%)
May 31, 2002 12.28 12.39 11.85 11.91 511,400 -0.22(-1.81%)
May 28, 2002 11.90 12.17 11.55 12.13 1,120,400 +0.23(+1.93%)
May 27, 2002 12.05 12.20 11.90 11.90 598,200 +0.00(+0.00%)
May 24, 2002 12.05 12.20 11.90 11.90 594,000 -0.20(-1.61%)
May 23, 2002 11.88 12.18 11.86 12.10 651,600 +0.22(+1.85%)
May 22, 2002 12.12 12.28 11.80 11.88 60,000 -0.25(-2.06%)
May 21, 2002 12.00 12.22 11.98 12.12 417,200 +0.23(+1.98%)
May 20, 2002 12.40 12.62 11.89 11.89 625,800 -0.61(-4.88%)
May 17, 2002 12.15 12.60 12.15 12.50 514,600 +0.34(+2.75%)
May 16, 2002 12.85 12.90 12.10 12.16 670,200 -0.58(-4.51%)
May 15, 2002 12.25 12.85 12.18 12.74 979,000 +0.54(+4.38%)
May 14, 2002 12.30 12.45 12.13 12.21 997,800 -0.04(-0.33%)
May 13, 2002 12.45 12.48 12.19 12.24 1,025,400 -0.15(-1.17%)
May 10, 2002 12.53 12.57 12.28 12.39 771,000 -0.17(-1.35%)
May 09, 2002 12.88 12.88 12.55 12.56 491,800 -0.32(-2.52%)
May 08, 2002 13.05 13.24 12.75 12.88 601,000 -0.12(-0.92%)
May 07, 2002 12.77 13.10 12.68 13.01 403,600 +0.24(+1.88%)
May 06, 2002 13.15 13.21 12.77 12.77 815,000 -0.39(-2.96%)
May 03, 2002 13.08 13.22 13.00 13.15 587,800 +0.05(+0.42%)
May 02, 2002 12.80 13.12 12.62 13.10 1,385,200 +0.22(+1.75%)
May 01, 2002 12.45 12.98 12.28 12.88 603,200 +0.31(+2.51%)
Apr 30, 2002 12.40 12.75 12.38 12.56 987,200 +0.16(+1.29%)
Apr 29, 2002 12.57 12.57 12.25 12.40 651,000 -0.17(-1.35%)
Apr 26, 2002 12.45 12.62 12.45 12.57 924,000 +0.07(+0.56%)
Apr 25, 2002 12.20 12.69 12.20 12.50 1,121,800 +0.30(+2.46%)
Apr 24, 2002 13.15 13.29 11.96 12.20 3,031,200 -1.21(-8.99%)
Apr 23, 2002 13.55 13.55 13.39 13.40 380,000 -0.12(-0.89%)
Apr 22, 2002 13.45 13.65 13.41 13.53 620,600 +0.12(+0.93%)
Apr 19, 2002 13.68 13.68 13.40 13.40 376,600 -0.28(-2.01%)
Apr 18, 2002 13.50 13.82 13.49 13.68 520,600 +0.23(+1.67%)
Apr 17, 2002 14.00 14.00 13.43 13.45 509,000 -0.54(-3.89%)
Apr 16, 2002 13.50 14.03 13.50 13.99 823,800 +0.50(+3.71%)
Apr 15, 2002 13.94 13.97 13.43 13.49 418,200 -0.44(-3.16%)
Apr 12, 2002 13.62 13.94 13.60 13.94 571,800 +0.41(+3.03%)
Apr 11, 2002 13.55 13.65 13.53 13.53 565,800 -0.00(-0.04%)
Apr 10, 2002 13.71 13.79 13.45 13.53 602,800 -0.18(-1.28%)
Apr 09, 2002 13.36 13.93 13.36 13.71 645,600 +0.39(+2.97%)
Apr 08, 2002 13.30 13.48 13.20 13.31 20,000 -0.04(-0.30%)
Apr 05, 2002 13.57 13.60 13.30 13.35 560,200 -0.26(-1.91%)
Apr 04, 2002 13.35 13.70 13.32 13.61 544,600 +0.14(+1.04%)
Apr 03, 2002 13.44 13.60 13.03 13.47 670,800 +0.04(+0.26%)
Apr 02, 2002 13.80 13.80 13.41 13.44 540,200 -0.37(-2.64%)
Apr 01, 2002 13.95 13.95 13.62 13.80 572,200 -0.17(-1.25%)
Mar 29, 2002 13.65 14.04 13.65 13.97 399,200 +0.00(+0.00%)
Mar 28, 2002 13.65 14.04 13.65 13.97 399,200 +0.37(+2.68%)
Mar 27, 2002 14.10 14.34 13.35 13.61 888,600 -0.45(-3.20%)
Mar 26, 2002 13.65 14.07 13.65 14.06 526,600 +0.46(+3.38%)
Mar 25, 2002 13.70 13.72 13.50 13.60 453,400 -0.22(-1.63%)
Mar 22, 2002 14.00 14.00 13.76 13.82 327,400 -0.18(-1.25%)
Mar 21, 2002 13.78 14.15 13.65 14.00 679,400 +0.21(+1.49%)
Mar 20, 2002 14.00 14.00 13.76 13.79 171,000 -0.21(-1.46%)
Mar 19, 2002 13.95 14.17 13.65 14.00 530,400 +0.05(+0.36%)
Mar 18, 2002 13.85 14.03 13.85 13.95 298,800 +0.08(+0.58%)
Mar 15, 2002 13.74 14.05 13.74 13.87 488,400 +0.00(+0.00%)
Mar 14, 2002 13.95 14.03 13.70 13.87 60,000 +0.02(+0.14%)
Mar 13, 2002 14.00 14.00 13.50 13.85 620,800 -0.20(-1.42%)
Mar 12, 2002 13.59 14.15 13.45 14.05 500,800 +0.52(+3.80%)
Mar 11, 2002 13.93 13.93 13.50 13.54 445,000 -0.38(-2.70%)
Mar 08, 2002 14.00 14.18 13.82 13.91 323,200 -0.02(-0.11%)
Mar 07, 2002 14.07 14.12 13.87 13.93 345,000 -0.14(-1.00%)
Mar 06, 2002 13.82 14.29 13.78 14.06 324,600 +0.21(+1.52%)
Mar 05, 2002 13.77 13.88 13.57 13.86 767,600 +0.14(+1.02%)
Mar 04, 2002 13.78 13.88 13.58 13.71 506,600 -0.16(-1.15%)
Mar 01, 2002 14.25 14.26 13.64 13.88 588,800 -0.39(-2.73%)
Feb 28, 2002 14.05 14.45 13.97 14.27 1,420,000 +0.24(+1.67%)
Feb 27, 2002 13.82 14.08 13.82 14.03 305,600 +0.21(+1.52%)
Feb 26, 2002 13.90 14.15 13.82 13.82 340,400 +0.04(+0.33%)
Feb 25, 2002 14.41 14.47 13.65 13.78 5,660,000 -0.71(-4.93%)
Feb 22, 2002 13.68 14.68 13.50 14.49 496,600 +0.79(+5.77%)
Feb 21, 2002 14.32 14.78 13.70 13.70 752,400 -0.73(-5.03%)
Feb 20, 2002 13.62 14.50 13.61 14.43 1,151,000 +0.93(+6.85%)
Feb 19, 2002 13.82 13.82 13.40 13.50 582,000 -0.32(-2.35%)
Feb 18, 2002 14.15 14.18 13.80 13.82 196,800 +0.00(+0.00%)
Feb 15, 2002 14.15 14.18 13.80 13.82 196,600 -0.38(-2.64%)
Feb 14, 2002 14.15 14.38 14.09 14.20 300,800 +0.05(+0.35%)
Feb 13, 2002 14.00 14.28 13.97 14.15 589,000 +0.15(+1.07%)
Feb 12, 2002 14.70 14.70 13.90 14.00 601,400 -0.77(-5.18%)
Feb 11, 2002 14.50 14.77 14.32 14.77 1,092,200 +0.27(+1.83%)
Feb 08, 2002 14.28 14.80 14.22 14.50 1,059,200 +0.30(+2.15%)
Feb 07, 2002 13.90 14.30 13.90 14.20 632,000 +0.20(+1.39%)
Feb 06, 2002 13.25 14.23 13.15 14.00 1,313,800 +1.27(+9.98%)
Feb 05, 2002 12.83 13.44 12.72 12.73 1,980,000 -0.09(-0.74%)
Feb 04, 2002 13.75 13.78 12.50 12.82 893,200 -0.95(-6.86%)
Feb 01, 2002 13.53 13.82 13.53 13.77 298,800 +0.30(+2.27%)
Jan 31, 2002 13.69 13.79 13.44 13.46 582,200 -0.21(-1.54%)
Jan 30, 2002 13.47 13.69 13.35 13.68 778,000 +0.20(+1.48%)
Jan 29, 2002 13.69 13.90 13.45 13.47 418,400 -0.21(-1.53%)
Jan 28, 2002 13.51 13.69 13.39 13.69 719,400 +0.18(+1.33%)
Jan 25, 2002 13.30 13.62 13.27 13.51 745,000 +0.19(+1.39%)
Jan 24, 2002 13.40 13.47 13.15 13.32 490,800 -0.05(-0.41%)
Jan 23, 2002 13.09 13.38 13.00 13.38 230,600 +0.29(+2.22%)
Jan 22, 2002 13.01 13.19 12.95 13.09 180,800 +0.09(+0.65%)
Jan 21, 2002 13.05 13.32 13.00 13.00 296,200 +0.00(+0.00%)
Jan 18, 2002 13.05 13.32 13.00 13.00 290,200 -0.02(-0.12%)
Jan 17, 2002 13.02 13.25 12.96 13.02 542,600 +0.00(+0.00%)
Jan 16, 2002 13.25 13.32 13.00 13.02 425,000 -0.23(-1.77%)
Jan 15, 2002 13.00 13.25 12.95 13.25 2,980,000 +0.22(+1.73%)
Jan 14, 2002 12.88 13.03 12.55 13.03 1,156,200 +0.11(+0.81%)
Jan 11, 2002 13.40 13.40 12.90 12.92 754,000 -0.48(-3.58%)
Jan 10, 2002 13.47 13.54 13.30 13.40 519,200 -0.41(-3.00%)
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