MENU

Edwards Lifesciences (NY: EW )

76.06 -2.08 (-2.66%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 84.35 86.92 84.13 86.35 1,239,618 +2.10(+2.49%)
Apr 28, 2011 83.77 84.52 83.53 84.25 422,377 +0.28(+0.33%)
Apr 27, 2011 83.40 84.05 82.54 83.97 654,027 +0.64(+0.77%)
Apr 26, 2011 83.82 84.67 83.27 83.33 750,349 -0.48(-0.57%)
Apr 25, 2011 84.00 84.37 83.31 83.81 1,046,757 +0.45(+0.54%)
Apr 21, 2011 87.50 87.51 82.15 83.36 1,920,773 -1.00(-1.19%)
Apr 20, 2011 82.55 84.56 82.43 84.36 1,231,597 +2.55(+3.12%)
Apr 19, 2011 81.52 81.81 80.44 81.81 1,252,920 +0.21(+0.26%)
Apr 18, 2011 83.32 83.36 81.13 81.60 1,743,477 -2.35(-2.80%)
Apr 15, 2011 84.15 84.48 83.40 83.95 1,138,839 +0.05(+0.06%)
Apr 14, 2011 84.09 84.96 83.54 83.90 1,066,628 -0.56(-0.66%)
Apr 13, 2011 83.45 84.89 83.30 84.46 765,560 +1.20(+1.44%)
Apr 12, 2011 83.04 83.30 82.69 83.26 1,152,658 -0.09(-0.11%)
Apr 11, 2011 82.97 83.67 82.68 83.35 709,986 +0.29(+0.35%)
Apr 08, 2011 82.71 83.31 82.64 83.06 918,795 +0.28(+0.34%)
Apr 07, 2011 82.15 83.05 82.09 82.78 1,240,758 +0.52(+0.63%)
Apr 06, 2011 82.29 82.96 82.15 82.26 1,678,679 +0.00(+0.00%)
Apr 05, 2011 84.80 85.11 80.83 82.26 3,579,380 -3.22(-3.77%)
Apr 04, 2011 88.44 88.62 83.19 85.48 3,701,000 -0.59(-0.69%)
Apr 01, 2011 87.49 87.62 85.58 86.07 2,486,846 -0.93(-1.07%)
Mar 31, 2011 88.01 88.19 86.72 87.00 23,209,534 -0.92(-1.05%)
Mar 30, 2011 88.75 89.04 87.75 87.92 1,212,965 -0.08(-0.09%)
Mar 29, 2011 87.91 88.55 87.80 88.00 1,112,624 -0.24(-0.27%)
Mar 28, 2011 89.05 90.04 88.22 88.24 1,436,066 -0.26(-0.29%)
Mar 25, 2011 87.67 90.00 87.52 88.50 2,123,230 +3.10(+3.63%)
Mar 24, 2011 86.09 86.96 85.30 85.40 1,124,947 +0.25(+0.29%)
Mar 23, 2011 86.66 86.85 85.07 85.15 905,913 -1.47(-1.70%)
Mar 22, 2011 88.00 88.00 86.59 86.62 699,225 -1.02(-1.16%)
Mar 21, 2011 87.91 88.01 87.36 87.64 521,574 +1.43(+1.66%)
Mar 18, 2011 87.89 88.40 85.99 86.21 561,193 -0.92(-1.06%)
Mar 17, 2011 87.19 88.14 86.59 87.13 473,693 +0.90(+1.04%)
Mar 16, 2011 86.00 86.90 85.53 86.23 580,528 +0.00(+0.00%)
Mar 15, 2011 85.71 88.46 85.53 86.23 786,118 -2.23(-2.52%)
Mar 14, 2011 88.49 88.97 87.60 88.46 443,409 -0.81(-0.91%)
Mar 11, 2011 88.21 89.54 87.01 89.27 442,350 +1.03(+1.17%)
Mar 10, 2011 90.26 90.48 88.24 88.24 810,560 -3.12(-3.42%)
Mar 09, 2011 90.38 91.54 90.13 91.36 680,739 +1.11(+1.23%)
Mar 08, 2011 89.70 90.72 89.44 90.25 678,256 +0.42(+0.47%)
Mar 07, 2011 89.92 90.47 87.57 89.83 736,670 +0.32(+0.36%)
Mar 04, 2011 91.21 91.21 88.97 89.51 613,565 -1.36(-1.50%)
Mar 03, 2011 89.11 91.82 89.11 90.87 767,511 +2.18(+2.46%)
Mar 02, 2011 84.71 89.59 84.71 88.69 831,714 +3.72(+4.38%)
Mar 01, 2011 85.43 86.41 84.54 84.97 894,884 -0.07(-0.08%)
Feb 28, 2011 86.63 87.47 85.04 85.04 607,259 -1.36(-1.57%)
Feb 25, 2011 84.86 86.43 84.61 86.40 460,096 +1.82(+2.15%)
Feb 24, 2011 85.14 85.60 83.84 84.58 715,006 -0.56(-0.66%)
Feb 23, 2011 87.09 87.43 84.18 85.14 659,678 -2.06(-2.36%)
Feb 22, 2011 88.93 89.34 87.09 87.20 471,630 -2.30(-2.57%)
Feb 18, 2011 89.14 89.50 88.73 89.50 545,112 +0.35(+0.39%)
Feb 17, 2011 88.12 89.25 87.60 89.15 556,338 +0.90(+1.02%)
Feb 16, 2011 88.67 89.11 88.23 88.25 456,140 -0.39(-0.44%)
Feb 15, 2011 88.91 89.27 88.12 88.64 363,425 -0.28(-0.31%)
Feb 14, 2011 89.00 89.12 88.00 88.92 487,426 +0.05(+0.06%)
Feb 11, 2011 88.51 88.97 87.85 88.87 430,686 +0.37(+0.42%)
Feb 10, 2011 88.06 89.58 87.81 88.50 414,483 +0.50(+0.57%)
Feb 09, 2011 87.66 89.30 87.66 88.00 540,697 -0.05(-0.06%)
Feb 08, 2011 86.75 88.08 86.75 88.05 488,578 +1.38(+1.59%)
Feb 07, 2011 86.32 88.00 86.21 86.67 628,703 +0.73(+0.85%)
Feb 04, 2011 85.86 86.56 85.52 85.94 722,927 +0.39(+0.46%)
Feb 03, 2011 85.03 89.94 84.57 85.55 1,591,252 -0.77(-0.89%)
Feb 02, 2011 86.13 86.89 85.95 86.32 657,837 +0.38(+0.44%)
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.
TOP
Email a Story