Edwards Lifesciences (NY: EW )

90.07 USD +0.22 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 4.257 4.272 4.227 4.263 5,029,680 -0.00(-0.06%)
Jan 30, 2007 4.256 4.275 4.228 4.266 6,704,400 -0.01(-0.14%)
Jan 29, 2007 4.252 4.279 4.225 4.272 9,842,400 +0.02(+0.47%)
Jan 26, 2007 4.183 4.261 4.179 4.252 4,687,200 +0.07(+1.69%)
Jan 25, 2007 4.168 4.185 4.149 4.181 3,336,000 +0.01(+0.16%)
Jan 24, 2007 4.129 4.174 4.128 4.174 2,108,400 +0.03(+0.74%)
Jan 23, 2007 4.131 4.162 4.114 4.143 2,692,800 +0.00(+0.10%)
Jan 22, 2007 4.108 4.146 4.103 4.139 2,920,800 +0.03(+0.83%)
Jan 19, 2007 4.103 4.116 4.096 4.105 3,490,800 -0.01(-0.36%)
Jan 18, 2007 4.112 4.149 4.104 4.120 2,918,400 +0.01(+0.26%)
Jan 17, 2007 4.091 4.123 4.091 4.109 3,259,200 +0.00(+0.08%)
Jan 16, 2007 4.107 4.117 4.100 4.106 3,079,200 -0.00(-0.02%)
Jan 12, 2007 4.036 4.124 4.036 4.107 4,752,000 +0.06(+1.61%)
Jan 11, 2007 4.008 4.069 4.008 4.042 2,216,400 +0.04(+0.96%)
Jan 10, 2007 3.992 4.012 3.978 4.003 1,556,400 +0.00(+0.00%)
Jan 09, 2007 3.967 4.022 3.965 4.003 2,149,200 +0.04(+0.90%)
Jan 08, 2007 3.984 3.987 3.943 3.967 3,348,000 -0.02(-0.61%)
Jan 05, 2007 3.986 4.002 3.949 3.992 1,730,400 -0.01(-0.25%)
Jan 04, 2007 3.996 4.021 3.987 4.002 2,203,200 +0.01(+0.17%)
Jan 03, 2007 3.895 4.015 3.838 3.995 4,191,600 +0.08(+1.91%)
Dec 29, 2006 3.991 3.992 3.920 3.920 1,803,600 -0.07(-1.75%)
Dec 28, 2006 3.981 4.034 3.976 3.990 1,965,600 +0.00(+0.02%)
Dec 27, 2006 3.975 4.003 3.967 3.989 1,010,400 +0.01(+0.36%)
Dec 26, 2006 3.933 3.988 3.928 3.975 1,108,800 +0.04(+0.89%)
Dec 22, 2006 3.962 3.974 3.938 3.940 1,719,600 -0.03(-0.65%)
Dec 21, 2006 4.006 4.037 3.958 3.966 2,637,600 -0.04(-0.98%)
Dec 20, 2006 3.992 4.016 3.978 4.005 1,959,600 +0.01(+0.25%)
Dec 19, 2006 4.017 4.025 3.956 3.995 3,409,200 -0.03(-0.77%)
Dec 18, 2006 4.002 4.039 4.002 4.026 3,339,600 +0.02(+0.60%)
Dec 15, 2006 3.950 4.017 3.950 4.002 4,078,800 +0.06(+1.48%)
Dec 14, 2006 3.958 3.989 3.941 3.943 3,039,600 -0.01(-0.21%)
Dec 13, 2006 3.983 3.994 3.929 3.952 3,513,600 -0.02(-0.52%)
Dec 12, 2006 3.931 3.978 3.928 3.973 5,082,000 +0.04(+1.06%)
Dec 11, 2006 3.895 3.979 3.895 3.931 6,939,600 +0.05(+1.22%)
Dec 08, 2006 3.868 3.890 3.858 3.883 3,667,200 +0.02(+0.41%)
Dec 07, 2006 3.882 3.897 3.862 3.868 3,349,200 -0.02(-0.43%)
Dec 06, 2006 3.883 3.893 3.872 3.884 1,947,600 +0.00(+0.02%)
Dec 05, 2006 3.900 3.900 3.862 3.883 1,827,600 -0.01(-0.28%)
Dec 04, 2006 3.833 3.908 3.833 3.894 3,582,000 +0.06(+1.65%)
Dec 01, 2006 3.795 3.835 3.787 3.831 3,339,600 +0.01(+0.28%)
Nov 30, 2006 3.821 3.850 3.809 3.820 3,814,800 -0.00(-0.04%)
Nov 29, 2006 3.784 3.834 3.784 3.822 3,750,000 +0.05(+1.26%)
Nov 28, 2006 3.741 3.783 3.739 3.774 5,947,200 +0.03(+0.82%)
Nov 27, 2006 3.744 3.779 3.723 3.743 7,600,800 -0.00(-0.02%)
Nov 24, 2006 3.732 3.757 3.731 3.744 1,482,000 -0.00(-0.04%)
Nov 22, 2006 3.731 3.747 3.718 3.746 2,874,000 +0.02(+0.47%)
Nov 21, 2006 3.689 3.748 3.683 3.728 5,156,400 +0.04(+1.18%)
Nov 20, 2006 3.674 3.720 3.664 3.685 5,006,400 +0.01(+0.36%)
Nov 17, 2006 3.670 3.685 3.663 3.672 2,800,800 -0.00(-0.02%)
Nov 16, 2006 3.651 3.672 3.632 3.672 3,867,600 +0.03(+0.92%)
Nov 15, 2006 3.603 3.654 3.603 3.639 3,408,000 +0.04(+1.06%)
Nov 14, 2006 3.567 3.603 3.527 3.601 3,958,800 +0.03(+0.86%)
Nov 13, 2006 3.589 3.598 3.548 3.570 4,692,000 -0.03(-0.81%)
Nov 10, 2006 3.600 3.604 3.578 3.599 3,642,000 -0.00(-0.02%)
Nov 09, 2006 3.653 3.657 3.600 3.600 5,814,000 -0.05(-1.39%)
Nov 08, 2006 3.623 3.663 3.623 3.651 4,076,400 +0.02(+0.50%)
Nov 07, 2006 3.647 3.667 3.629 3.632 2,576,400 -0.01(-0.30%)
Nov 06, 2006 3.612 3.660 3.592 3.643 4,431,600 +0.03(+0.85%)
Nov 03, 2006 3.563 3.629 3.557 3.612 4,435,200 +0.05(+1.38%)
Nov 02, 2006 3.542 3.570 3.528 3.563 5,036,400 +0.00(+0.09%)
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.