Edwards Lifesciences (NY: EW )

110.06 USD +0.16 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 11.17 11.40 11.15 11.18 66,000 -0.15(-1.31%)
Sep 29, 2010 11.28 11.35 11.26 11.32 4,031,610 -0.00(-0.03%)
Sep 28, 2010 11.15 11.46 10.96 11.33 6,184,206 -0.03(-0.23%)
Sep 27, 2010 11.33 11.38 11.13 11.35 9,097,032 +0.03(+0.31%)
Sep 24, 2010 11.32 11.33 10.95 11.32 11,960,202 +0.05(+0.47%)
Sep 23, 2010 11.09 11.55 11.05 11.26 38,282,592 +1.31(+13.22%)
Sep 22, 2010 9.898 9.990 9.722 9.950 14,578,608 +0.06(+0.59%)
Sep 21, 2010 9.093 10.03 9.092 9.892 2,220 +0.81(+8.96%)
Sep 20, 2010 9.267 9.362 8.850 9.078 24,022,446 -0.22(-2.40%)
Sep 17, 2010 9.302 9.713 9.297 9.302 10,872,798 -0.31(-3.19%)
Sep 15, 2010 9.493 9.653 9.462 9.608 9,636,342 +0.11(+1.14%)
Sep 14, 2010 9.513 9.565 9.171 9.500 10,704,990 -0.07(-0.71%)
Sep 13, 2010 9.927 9.973 9.562 9.568 8,672,268 -0.27(-2.74%)
Sep 10, 2010 9.953 9.985 9.835 9.838 5,643,126 -0.12(-1.22%)
Sep 09, 2010 10.07 10.09 9.927 9.960 3,519,342 -0.04(-0.38%)
Sep 08, 2010 10.14 10.18 9.963 9.998 6,129,978 -0.16(-1.58%)
Sep 07, 2010 10.16 10.26 10.05 10.16 720 -0.00(-0.03%)
Sep 03, 2010 10.12 10.19 10.05 10.16 3,119,892 +0.09(+0.91%)
Sep 02, 2010 9.825 10.07 9.783 10.07 5,803,248 +0.25(+2.51%)
Sep 01, 2010 9.675 9.828 9.630 9.823 4,977,756 +0.27(+2.86%)
Aug 31, 2010 9.552 9.627 9.525 9.550 17,400 -0.12(-1.21%)
Aug 30, 2010 9.637 9.725 9.613 9.667 2,996,904 -0.02(-0.17%)
Aug 27, 2010 9.557 9.727 9.500 9.683 3,369,570 +0.10(+1.08%)
Aug 26, 2010 9.493 9.612 9.482 9.580 4,526,532 +0.10(+1.02%)
Aug 25, 2010 9.452 9.537 9.405 9.483 5,124,666 -0.04(-0.39%)
Aug 24, 2010 9.640 9.642 9.499 9.520 906 -0.19(-1.96%)
Aug 23, 2010 9.720 9.773 9.642 9.710 3,744,840 +0.01(+0.14%)
Aug 20, 2010 9.585 9.722 9.557 9.697 5,995,506 +0.09(+0.94%)
Aug 19, 2010 9.617 9.670 9.513 9.607 906 -0.02(-0.19%)
Aug 18, 2010 9.575 9.693 9.517 9.625 4,604,904 +0.02(+0.17%)
Aug 17, 2010 9.615 9.673 9.538 9.608 3,835,974 +0.07(+0.72%)
Aug 16, 2010 9.542 9.598 9.423 9.540 2,799,060 -0.01(-0.12%)
Aug 13, 2010 9.552 9.607 9.478 9.552 2,853,198 -0.02(-0.23%)
Aug 12, 2010 9.597 9.622 9.518 9.573 2,995,962 -0.05(-0.52%)
Aug 11, 2010 9.605 9.665 9.512 9.623 720 -0.05(-0.50%)
Aug 10, 2010 9.642 9.743 9.583 9.672 3,696,780 -0.05(-0.55%)
Aug 09, 2010 9.723 9.746 9.643 9.725 3,508,302 +0.01(+0.09%)
Aug 06, 2010 9.717 9.727 9.487 9.717 5,260,566 +0.12(+1.20%)
Aug 05, 2010 9.585 9.662 9.523 9.602 3,621,642 +0.01(+0.12%)
Aug 04, 2010 9.583 9.680 9.542 9.590 4,424,136 +0.01(+0.14%)
Aug 03, 2010 9.607 9.803 9.445 9.577 8,290,350 -0.03(-0.28%)
Aug 02, 2010 9.738 9.772 9.577 9.603 5,661,972 -0.03(-0.31%)
Jul 30, 2010 9.633 9.698 9.467 9.633 4,571,286 +0.09(+0.93%)
Jul 29, 2010 9.705 9.768 9.530 9.545 4,696,518 -0.10(-1.00%)
Jul 28, 2010 9.788 9.823 9.608 9.642 3,069,252 -0.15(-1.50%)
Jul 27, 2010 9.788 9.880 9.702 9.788 720 +0.01(+0.07%)
Jul 26, 2010 9.708 9.782 9.638 9.782 5,088,936 +0.08(+0.79%)
Jul 23, 2010 9.562 9.730 9.515 9.705 8,010,912 +0.14(+1.50%)
Jul 22, 2010 9.350 9.725 9.350 9.562 10,355,898 +0.64(+7.13%)
Jul 21, 2010 9.273 9.273 8.895 8.925 9,105,804 -0.34(-3.65%)
Jul 20, 2010 9.115 9.272 9.035 9.263 4,584,498 +0.06(+0.71%)
Jul 19, 2010 9.165 9.252 9.142 9.198 3,461,640 +0.07(+0.80%)
Jul 16, 2010 9.125 9.320 9.106 9.125 4,109,016 -0.20(-2.16%)
Jul 15, 2010 9.358 9.398 9.233 9.327 3,205,134 -0.00(-0.05%)
Jul 14, 2010 9.268 9.338 9.175 9.332 4,953,270 +0.05(+0.59%)
Jul 13, 2010 9.418 9.465 9.275 9.277 5,155,398 -0.08(-0.81%)
Jul 12, 2010 9.332 9.400 9.285 9.352 2,652,408 -0.00(-0.04%)
Jul 09, 2010 9.357 9.405 9.243 9.357 2,348,238 +0.09(+0.97%)
Jul 08, 2010 9.282 9.360 9.165 9.267 8,047,416 +0.06(+0.65%)
Jul 07, 2010 9.270 9.273 9.113 9.207 14,949,720 -0.23(-2.40%)
Jul 06, 2010 9.365 9.537 9.333 9.433 19,668 +0.20(+2.15%)
Jul 02, 2010 9.235 9.342 9.228 9.235 7,319,376 -0.03(-0.31%)
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.