MENU

Edwards Lifesciences (NY: EW )

72.27 -1.58 (-2.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 69.16 73.33 69.16 71.28 1,764,772 +0.40(+0.56%)
Sep 29, 2011 72.40 72.50 67.50 70.88 5,711,109 -4.99(-6.58%)
Sep 28, 2011 77.83 78.53 75.80 75.87 829,970 -1.95(-2.51%)
Sep 27, 2011 78.24 79.71 77.38 77.82 753,270 +1.20(+1.57%)
Sep 26, 2011 75.15 76.74 74.19 76.62 671,638 +2.08(+2.79%)
Sep 23, 2011 73.91 74.96 72.18 74.54 932,945 -0.13(-0.17%)
Sep 22, 2011 74.37 75.04 73.57 74.67 1,232,638 -1.81(-2.37%)
Sep 21, 2011 78.59 78.74 76.42 76.48 864,016 -2.02(-2.57%)
Sep 20, 2011 77.50 79.90 77.05 78.50 1,073,661 +1.25(+1.62%)
Sep 19, 2011 76.11 77.58 75.30 77.25 906,925 +0.09(+0.12%)
Sep 16, 2011 76.82 77.48 75.73 77.16 1,051,587 +0.84(+1.10%)
Sep 15, 2011 75.00 76.80 74.39 76.32 1,036,907 +1.69(+2.26%)
Sep 14, 2011 74.12 75.40 72.91 74.63 1,056,106 +1.17(+1.59%)
Sep 13, 2011 71.40 73.74 71.40 73.46 1,429,957 +2.27(+3.19%)
Sep 12, 2011 69.37 71.32 69.14 71.19 1,121,124 +0.75(+1.06%)
Sep 09, 2011 72.41 72.57 70.41 70.44 1,125,009 -2.64(-3.61%)
Sep 08, 2011 74.22 74.93 73.03 73.08 755,913 -1.68(-2.25%)
Sep 07, 2011 74.19 74.79 73.71 74.76 939,387 +1.67(+2.28%)
Sep 06, 2011 71.08 73.22 70.60 73.09 789,887 +0.39(+0.54%)
Sep 02, 2011 73.25 73.86 72.57 72.70 810,195 -1.83(-2.46%)
Sep 01, 2011 75.53 75.93 74.06 74.53 855,062 -0.92(-1.22%)
Aug 31, 2011 75.06 76.42 74.62 75.45 767,202 +0.93(+1.25%)
Aug 30, 2011 74.11 74.90 73.19 74.52 1,160,038 -0.08(-0.11%)
Aug 29, 2011 74.40 75.06 74.08 74.60 877,152 +1.02(+1.39%)
Aug 26, 2011 70.53 73.66 69.20 73.58 1,172,221 +2.69(+3.79%)
Aug 25, 2011 72.32 73.26 70.45 70.89 941,589 -1.40(-1.94%)
Aug 24, 2011 70.35 72.90 70.00 72.29 1,480,768 +1.60(+2.26%)
Aug 23, 2011 67.92 70.72 67.83 70.69 1,146,068 +2.65(+3.89%)
Aug 22, 2011 68.67 69.38 67.26 68.04 1,316,210 +0.31(+0.46%)
Aug 19, 2011 66.83 69.08 66.40 67.73 1,303,101 +0.53(+0.79%)
Aug 18, 2011 69.03 69.49 66.06 67.20 1,817,928 -1.82(-2.64%)
Aug 17, 2011 68.95 69.95 68.67 69.02 720,179 +0.46(+0.67%)
Aug 16, 2011 68.99 69.01 67.51 68.56 745,647 -0.78(-1.12%)
Aug 15, 2011 69.42 70.46 68.21 69.34 1,226,826 +0.19(+0.27%)
Aug 12, 2011 67.34 70.44 67.05 69.15 1,528,688 +3.06(+4.63%)
Aug 11, 2011 63.13 66.84 63.13 66.09 860,113 +3.26(+5.19%)
Aug 10, 2011 64.91 65.63 62.66 62.83 1,366,732 -3.20(-4.85%)
Aug 09, 2011 66.34 66.29 61.63 66.03 2,758,453 +2.10(+3.28%)
Aug 08, 2011 66.34 67.14 63.47 63.93 2,464,559 -4.46(-6.52%)
Aug 05, 2011 68.73 69.67 66.40 68.39 1,752,789 -0.33(-0.48%)
Aug 04, 2011 70.99 71.28 68.65 68.72 2,626,762 -3.28(-4.56%)
Aug 03, 2011 70.19 72.03 69.83 72.00 2,414,914 +1.80(+2.56%)
Aug 02, 2011 69.71 70.71 69.63 70.20 2,020,459 +0.04(+0.06%)
Aug 01, 2011 71.69 71.98 69.78 70.16 2,166,936 -1.19(-1.67%)
Jul 29, 2011 71.68 72.41 71.28 71.35 1,322,685 -1.11(-1.53%)
Jul 28, 2011 71.50 73.00 70.88 72.46 1,736,986 +0.86(+1.20%)
Jul 27, 2011 73.79 74.10 71.58 71.60 1,190,045 -2.38(-3.22%)
Jul 26, 2011 74.55 75.23 73.31 73.98 1,597,097 -0.41(-0.55%)
Jul 25, 2011 77.89 77.89 74.10 74.39 3,223,300 -3.52(-4.52%)
Jul 22, 2011 78.52 78.70 77.37 77.91 5,101,169 -4.64(-5.62%)
Jul 21, 2011 86.50 86.50 81.63 82.55 3,537,390 -4.98(-5.69%)
Jul 20, 2011 89.75 90.09 87.36 87.53 1,224,568 -2.12(-2.36%)
Jul 19, 2011 89.89 90.90 88.83 89.65 817,283 -0.04(-0.04%)
Jul 18, 2011 88.98 89.97 87.80 89.69 909,043 +0.75(+0.84%)
Jul 15, 2011 90.19 90.19 88.32 88.94 845,492 -1.01(-1.12%)
Jul 14, 2011 90.41 90.90 89.69 89.95 466,909 -0.41(-0.45%)
Jul 13, 2011 90.15 91.27 89.81 90.36 552,398 +0.46(+0.51%)
Jul 12, 2011 89.96 90.54 88.87 89.90 695,727 -0.23(-0.26%)
Jul 11, 2011 90.12 90.79 89.72 90.13 582,769 -0.78(-0.86%)
Jul 08, 2011 90.47 90.93 89.79 90.91 669,505 -0.18(-0.20%)
Jul 07, 2011 91.50 91.50 90.88 91.09 971,296 +0.24(+0.26%)
Jul 06, 2011 89.11 91.00 88.77 90.85 832,628 +1.66(+1.86%)
Jul 05, 2011 87.59 89.41 87.46 89.19 1,040,043 +1.12(+1.27%)
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