Edwards Lifesciences (NY: EW )

112.16 USD +0.59 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 2.500 2.528 2.483 2.527 5,592,000 +0.04(+1.54%)
May 29, 2003 2.442 2.518 2.442 2.488 8,120,400 +0.05(+2.12%)
May 28, 2003 2.521 2.521 2.433 2.437 13,107,600 -0.08(-3.34%)
May 27, 2003 2.529 2.529 2.513 2.521 9,036,000 -0.01(-0.43%)
May 23, 2003 2.560 2.560 2.531 2.532 8,113,200 -0.03(-1.11%)
May 22, 2003 2.546 2.572 2.544 2.560 6,492,000 +0.01(+0.56%)
May 21, 2003 2.513 2.547 2.492 2.546 5,520,000 +0.03(+1.23%)
May 20, 2003 2.517 2.518 2.496 2.515 6,405,600 -0.02(-0.82%)
May 19, 2003 2.554 2.561 2.528 2.536 4,011,600 -0.02(-0.91%)
May 16, 2003 2.558 2.562 2.547 2.559 3,973,200 +0.00(+0.20%)
May 15, 2003 2.533 2.561 2.522 2.554 7,668,000 +0.02(+0.82%)
May 14, 2003 2.539 2.539 2.509 2.533 1,792,800 -0.00(-0.10%)
May 13, 2003 2.542 2.555 2.520 2.536 4,494,000 -0.01(-0.49%)
May 12, 2003 2.461 2.548 2.458 2.548 15,570,000 +0.08(+3.38%)
May 09, 2003 2.478 2.478 2.454 2.465 6,728,400 -0.01(-0.47%)
May 08, 2003 2.473 2.498 2.450 2.477 8,313,600 +0.00(+0.17%)
May 07, 2003 2.433 2.499 2.433 2.473 9,704,400 +0.04(+1.64%)
May 06, 2003 2.398 2.462 2.398 2.433 16,201,200 +0.04(+1.46%)
May 05, 2003 2.398 2.407 2.383 2.397 8,083,200 +0.00(+0.14%)
May 02, 2003 2.379 2.404 2.377 2.394 4,268,400 +0.02(+0.63%)
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.