Edwards Lifesciences (NY: EW )

92.17 USD +0.42 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 4.016 4.037 3.979 4.025 4,107,600 +0.05(+1.17%)
Aug 30, 2007 3.973 4.000 3.963 3.978 3,308,400 -0.02(-0.52%)
Aug 29, 2007 3.989 4.003 3.921 3.999 3,037,200 +0.05(+1.22%)
Aug 28, 2007 3.990 4.020 3.939 3.951 3,678,000 -0.06(-1.37%)
Aug 27, 2007 3.993 4.033 3.991 4.006 2,995,200 +0.00(+0.06%)
Aug 24, 2007 3.954 4.003 3.948 4.003 2,918,400 +0.05(+1.31%)
Aug 23, 2007 3.913 3.960 3.909 3.952 3,470,400 +0.04(+1.07%)
Aug 22, 2007 3.917 3.920 3.888 3.910 3,168,000 -0.00(-0.04%)
Aug 21, 2007 3.882 3.923 3.880 3.912 5,106,000 +0.01(+0.26%)
Aug 20, 2007 3.917 3.930 3.882 3.902 5,632,800 -0.01(-0.38%)
Aug 17, 2007 4.003 4.003 3.901 3.917 5,863,200 -0.01(-0.21%)
Aug 16, 2007 3.843 3.944 3.841 3.925 4,741,200 +0.06(+1.60%)
Aug 15, 2007 3.862 3.921 3.847 3.863 4,603,200 -0.01(-0.32%)
Aug 14, 2007 3.870 3.913 3.858 3.876 7,762,800 -0.01(-0.21%)
Aug 13, 2007 3.875 3.914 3.847 3.884 7,449,600 +0.03(+0.76%)
Aug 10, 2007 3.873 3.893 3.798 3.855 12,590,400 -0.05(-1.24%)
Aug 09, 2007 3.892 3.939 3.855 3.903 14,691,600 -0.04(-0.99%)
Aug 08, 2007 3.868 4.004 3.861 3.942 11,438,400 +0.07(+1.94%)
Aug 07, 2007 3.859 3.887 3.837 3.868 9,403,200 -0.01(-0.39%)
Aug 06, 2007 3.877 3.888 3.850 3.882 7,936,800 +0.01(+0.26%)
Aug 03, 2007 3.874 3.877 3.862 3.873 6,679,200 -0.00(-0.11%)
Aug 02, 2007 3.918 3.918 3.848 3.877 4,996,800 +0.00(+0.06%)
Aug 01, 2007 3.825 3.882 3.796 3.874 8,545,200 +0.04(+1.15%)
Jul 31, 2007 3.867 3.873 3.821 3.830 8,824,800 -0.02(-0.52%)
Jul 30, 2007 3.858 3.858 3.825 3.850 8,430,000 -0.02(-0.52%)
Jul 27, 2007 3.882 3.907 3.848 3.870 10,140,000 -0.00(-0.04%)
Jul 26, 2007 3.856 3.922 3.844 3.872 11,178,000 -0.02(-0.56%)
Jul 25, 2007 3.934 3.942 3.860 3.893 7,706,400 -0.04(-1.08%)
Jul 24, 2007 3.975 4.012 3.919 3.936 24,177,600 -0.22(-5.31%)
Jul 23, 2007 4.188 4.209 4.146 4.157 6,982,800 -0.01(-0.26%)
Jul 20, 2007 4.196 4.204 4.164 4.168 5,220,000 -0.04(-1.07%)
Jul 19, 2007 4.177 4.232 4.175 4.213 3,583,200 +0.04(+1.02%)
Jul 18, 2007 4.154 4.183 4.145 4.170 3,550,800 +0.00(+0.12%)
Jul 17, 2007 4.164 4.188 4.157 4.165 3,967,200 -0.00(-0.02%)
Jul 16, 2007 4.155 4.176 4.153 4.166 4,899,600 +0.01(+0.18%)
Jul 13, 2007 4.176 4.190 4.139 4.158 3,812,400 -0.02(-0.50%)
Jul 12, 2007 4.152 4.202 4.152 4.179 5,349,600 +0.03(+0.80%)
Jul 11, 2007 4.106 4.149 4.099 4.146 3,054,000 +0.03(+0.79%)
Jul 10, 2007 4.150 4.166 4.103 4.113 3,031,200 -0.06(-1.46%)
Jul 09, 2007 4.188 4.191 4.152 4.174 2,142,000 -0.01(-0.32%)
Jul 06, 2007 4.147 4.200 4.147 4.188 3,554,400 +0.02(+0.56%)
Jul 05, 2007 4.167 4.173 4.147 4.164 1,248,000 -0.00(-0.04%)
Jul 03, 2007 4.155 4.186 4.132 4.166 2,366,400 +0.04(+0.99%)
Jul 02, 2007 4.122 4.128 4.088 4.125 2,640,000 +0.01(+0.32%)
Jun 29, 2007 4.167 4.175 4.098 4.112 3,609,600 -0.06(-1.42%)
Jun 28, 2007 4.192 4.197 4.153 4.171 2,934,000 -0.02(-0.52%)
Jun 27, 2007 4.128 4.193 4.127 4.192 4,920,504 +0.05(+1.13%)
Jun 26, 2007 4.076 4.154 4.068 4.146 4,635,600 +0.08(+2.09%)
Jun 25, 2007 4.095 4.122 4.061 4.061 3,524,400 -0.03(-0.83%)
Jun 22, 2007 4.103 4.129 4.084 4.095 5,221,200 -0.02(-0.47%)
Jun 21, 2007 4.104 4.122 4.083 4.114 2,281,200 +0.00(+0.04%)
Jun 20, 2007 4.149 4.150 4.104 4.112 5,720,400 -0.03(-0.62%)
Jun 19, 2007 4.125 4.151 4.093 4.138 3,315,600 +0.02(+0.59%)
Jun 18, 2007 4.124 4.124 4.100 4.114 2,983,200 +0.01(+0.14%)
Jun 15, 2007 4.125 4.141 4.104 4.108 4,822,800 +0.00(+0.00%)
Jun 14, 2007 4.125 4.129 4.096 4.108 2,306,400 -0.01(-0.28%)
Jun 13, 2007 4.094 4.123 4.081 4.120 2,292,000 +0.03(+0.77%)
Jun 12, 2007 4.135 4.135 4.087 4.088 3,650,400 -0.06(-1.35%)
Jun 11, 2007 4.128 4.153 4.106 4.144 3,514,800 +0.00(+0.10%)
Jun 08, 2007 4.127 4.143 4.115 4.140 3,175,200 +0.00(+0.12%)
Jun 07, 2007 4.176 4.170 4.129 4.135 3,966,000 -0.04(-0.98%)
Jun 06, 2007 4.194 4.194 4.152 4.176 3,021,600 -0.04(-0.83%)
Jun 05, 2007 4.237 4.243 4.203 4.211 2,853,600 -0.03(-0.61%)
Jun 04, 2007 4.184 4.240 4.179 4.237 3,565,200 +0.04(+0.91%)
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.