Edwards Lifesciences (NY: EW )

120.07 USD -0.95 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 2.812 2.902 2.800 2.902 7,712,400 +0.09(+3.20%)
Jan 29, 2004 2.809 2.817 2.797 2.812 5,805,600 +0.00(+0.12%)
Jan 28, 2004 2.789 2.839 2.774 2.809 7,521,600 +0.04(+1.32%)
Jan 27, 2004 2.796 2.796 2.742 2.772 6,357,600 -0.03(-1.19%)
Jan 26, 2004 2.796 2.808 2.768 2.806 4,568,400 +0.01(+0.36%)
Jan 23, 2004 2.812 2.812 2.768 2.796 3,723,600 -0.02(-0.53%)
Jan 22, 2004 2.833 2.842 2.797 2.811 4,894,800 -0.02(-0.71%)
Jan 21, 2004 2.754 2.831 2.754 2.831 5,956,800 +0.08(+2.94%)
Jan 20, 2004 2.757 2.792 2.744 2.750 6,236,400 -0.01(-0.21%)
Jan 16, 2004 2.674 2.761 2.674 2.756 11,348,400 +0.11(+4.03%)
Jan 15, 2004 2.664 2.671 2.612 2.649 11,924,400 +0.01(+0.38%)
Jan 14, 2004 2.542 2.657 2.537 2.639 9,192,000 +0.11(+4.28%)
Jan 13, 2004 2.510 2.531 2.500 2.531 6,885,600 +0.02(+0.73%)
Jan 12, 2004 2.504 2.523 2.497 2.513 3,774,000 +0.01(+0.23%)
Jan 09, 2004 2.508 2.518 2.498 2.507 3,170,400 -0.00(-0.13%)
Jan 08, 2004 2.513 2.513 2.485 2.510 2,113,200 +0.00(+0.20%)
Jan 07, 2004 2.488 2.505 2.473 2.505 4,903,200 +0.04(+1.52%)
Jan 06, 2004 2.460 2.514 2.456 2.467 5,524,800 -0.01(-0.37%)
Jan 05, 2004 2.503 2.510 2.462 2.477 6,018,000 -0.02(-0.73%)
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.