Edwards Lifesciences (NY: EW )

118.26 USD -2.20 (-1.83%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 12.51 12.74 12.44 12.57 4,603,212 +0.16(+1.25%)
Aug 30, 2011 12.35 12.48 12.20 12.42 6,960,228 -0.01(-0.11%)
Aug 29, 2011 12.40 12.51 12.35 12.43 5,262,912 +0.17(+1.39%)
Aug 26, 2011 11.76 12.28 11.53 12.26 7,033,326 +0.45(+3.79%)
Aug 25, 2011 12.05 12.21 11.74 11.81 5,649,534 -0.23(-1.94%)
Aug 24, 2011 11.72 12.15 11.67 12.05 8,884,608 +0.27(+2.26%)
Aug 23, 2011 11.32 11.79 11.30 11.78 6,876,408 +0.44(+3.89%)
Aug 22, 2011 11.45 11.56 11.21 11.34 7,897,260 +0.05(+0.46%)
Aug 19, 2011 11.14 11.51 11.07 11.29 7,818,606 +0.09(+0.79%)
Aug 18, 2011 11.51 11.58 11.01 11.20 10,907,568 -0.30(-2.64%)
Aug 17, 2011 11.49 11.66 11.45 11.50 4,321,074 +0.08(+0.67%)
Aug 16, 2011 11.50 11.50 11.25 11.43 4,473,882 -0.13(-1.12%)
Aug 15, 2011 11.57 11.74 11.37 11.56 7,360,956 +0.03(+0.27%)
Aug 12, 2011 11.22 11.74 11.18 11.53 9,172,128 +0.51(+4.63%)
Aug 11, 2011 10.52 11.14 10.52 11.01 5,160,678 +0.54(+5.19%)
Aug 10, 2011 10.82 10.94 10.44 10.47 8,200,392 -0.53(-4.85%)
Aug 09, 2011 11.06 11.05 10.27 11.01 16,550,718 +0.35(+3.28%)
Aug 08, 2011 11.06 11.19 10.58 10.65 14,787,354 -0.74(-6.52%)
Aug 05, 2011 11.46 11.61 11.07 11.40 10,516,734 -0.05(-0.48%)
Aug 04, 2011 11.83 11.88 11.44 11.45 15,760,572 -0.55(-4.56%)
Aug 03, 2011 11.70 12.01 11.64 12.00 14,489,484 +0.30(+2.56%)
Aug 02, 2011 11.62 11.79 11.61 11.70 12,122,754 +0.01(+0.06%)
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.