Edwards Lifesciences (NY: EW )

92.17 USD +0.42 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 4.157 4.202 4.111 4.147 2,305,836 -0.04(-1.05%)
Nov 26, 2008 4.050 4.214 3.989 4.192 5,983,512 +0.11(+2.65%)
Nov 25, 2008 4.213 4.232 4.038 4.083 31,353,336 -0.09(-2.08%)
Nov 24, 2008 4.070 4.196 4.007 4.170 7,773,792 +0.12(+2.98%)
Nov 21, 2008 3.831 4.049 3.739 4.049 16,418,736 +0.30(+7.98%)
Nov 20, 2008 3.970 4.009 3.730 3.750 7,925,328 -0.24(-6.11%)
Nov 19, 2008 4.167 4.247 3.994 3.994 5,886,252 -0.21(-5.07%)
Nov 18, 2008 4.292 4.402 4.096 4.207 7,568,400 -0.12(-2.81%)
Nov 17, 2008 4.417 4.442 4.327 4.329 3,836,580 -0.11(-2.55%)
Nov 14, 2008 4.500 4.619 4.427 4.442 6,362,796 -0.13(-2.75%)
Nov 13, 2008 4.511 4.568 4.310 4.568 8,386,296 +0.09(+1.99%)
Nov 12, 2008 4.441 4.525 4.441 4.479 6,256,896 -0.02(-0.43%)
Nov 11, 2008 4.423 4.595 4.400 4.498 4,471,344 +0.05(+1.11%)
Nov 10, 2008 4.506 4.567 4.420 4.449 3,818,868 +0.01(+0.26%)
Nov 07, 2008 4.438 4.496 4.418 4.438 3,098,412 +0.04(+0.99%)
Nov 06, 2008 4.467 4.517 4.394 4.394 5,261,832 -0.09(-1.99%)
Nov 05, 2008 4.471 4.561 4.436 4.483 5,970,492 -0.02(-0.54%)
Nov 04, 2008 4.500 4.521 4.431 4.508 6,490,320 +0.03(+0.60%)
Nov 03, 2008 4.386 4.494 4.372 4.481 3,463,644 +0.08(+1.76%)
Oct 31, 2008 4.351 4.482 4.330 4.403 4,236,768 +0.05(+1.09%)
Oct 30, 2008 4.373 4.416 4.262 4.356 6,494,736 +0.05(+1.20%)
Oct 29, 2008 4.258 4.381 4.225 4.304 5,875,176 +0.04(+0.86%)
Oct 28, 2008 4.150 4.269 4.041 4.268 9,100,548 +0.19(+4.70%)
Oct 27, 2008 4.199 4.250 4.050 4.076 13,904,796 -0.17(-3.99%)
Oct 24, 2008 4.104 4.277 4.104 4.245 9,511,536 -0.01(-0.33%)
Oct 23, 2008 4.148 4.322 4.115 4.259 12,474,228 +0.11(+2.75%)
Oct 22, 2008 4.321 4.321 4.022 4.145 24,047,424 -0.36(-7.94%)
Oct 21, 2008 4.434 4.559 4.371 4.503 7,153,200 +0.07(+1.52%)
Oct 20, 2008 4.260 4.436 4.226 4.435 6,969,108 +0.24(+5.74%)
Oct 17, 2008 4.138 4.334 4.081 4.194 6,374,880 +0.01(+0.34%)
Oct 16, 2008 4.068 4.211 3.854 4.180 13,330,992 +0.12(+3.06%)
Oct 15, 2008 4.463 4.474 4.056 4.056 12,925,116 -0.44(-9.87%)
Oct 14, 2008 4.746 4.787 4.489 4.500 12,225,336 -0.14(-3.05%)
Oct 13, 2008 4.260 4.655 4.150 4.642 14,471,568 +0.52(+12.53%)
Oct 10, 2008 4.167 4.223 3.868 4.125 16,410,360 -0.13(-3.07%)
Oct 09, 2008 4.489 4.507 4.213 4.256 10,506,192 -0.21(-4.79%)
Oct 08, 2008 4.440 4.572 4.354 4.470 11,125,380 -0.05(-1.12%)
Oct 07, 2008 4.633 4.737 4.521 4.521 8,315,940 -0.07(-1.58%)
Oct 06, 2008 4.703 4.706 4.496 4.593 10,918,644 -0.16(-3.45%)
Oct 03, 2008 4.850 4.880 4.724 4.758 0 -0.04(-0.89%)
Oct 02, 2008 4.829 4.867 4.756 4.800 3,861,336 -0.05(-0.95%)
Oct 01, 2008 4.832 4.878 4.771 4.846 3,628,608 +0.03(+0.68%)
Sep 30, 2008 4.810 4.838 4.721 4.813 8,050,296 +0.05(+1.14%)
Sep 29, 2008 4.840 4.891 4.700 4.759 7,335,612 -0.11(-2.31%)
Sep 26, 2008 4.885 4.943 4.856 4.872 0 -0.06(-1.27%)
Sep 25, 2008 4.902 5.000 4.887 4.934 6,767,268 +0.03(+0.65%)
Sep 24, 2008 4.956 4.985 4.883 4.902 5,535,816 -0.06(-1.29%)
Sep 23, 2008 4.931 4.998 4.923 4.967 4,408,032 +0.04(+0.90%)
Sep 22, 2008 5.014 5.027 4.900 4.923 4,900,896 -0.09(-1.89%)
Sep 19, 2008 5.199 5.582 4.921 5.018 0 +0.05(+1.06%)
Sep 18, 2008 4.707 4.998 4.664 4.965 18,730,500 +0.25(+5.38%)
Sep 17, 2008 4.679 4.777 4.648 4.712 7,736,940 -0.05(-1.02%)
Sep 16, 2008 4.692 4.793 4.594 4.760 8,069,748 +0.03(+0.72%)
Sep 15, 2008 4.565 4.804 4.558 4.726 16,162,428 -0.02(-0.51%)
Sep 12, 2008 4.778 4.822 4.715 4.750 9,427,560 -0.06(-1.25%)
Sep 11, 2008 4.762 4.836 4.701 4.810 6,347,316 +0.03(+0.72%)
Sep 10, 2008 4.822 4.822 4.760 4.776 3,501,852 +0.01(+0.21%)
Sep 09, 2008 4.747 4.791 4.721 4.766 7,377,108 -0.01(-0.24%)
Sep 08, 2008 4.785 4.813 4.707 4.777 5,064,336 +0.08(+1.67%)
Sep 05, 2008 4.763 4.782 4.661 4.699 0 -0.05(-1.04%)
Sep 04, 2008 4.823 4.861 4.725 4.748 4,418,964 -0.10(-2.13%)
Sep 03, 2008 4.917 5.109 4.813 4.852 9,407,460 -0.00(-0.03%)
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.