Edwards Lifesciences (NY: EW )

117.03 USD +0.44 (+0.38%)
Streaming Delayed Price Updated: 1:43 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 4.197 4.203 4.165 4.183 5,685,600 +0.00(+0.06%)
May 30, 2007 4.175 4.195 4.173 4.181 3,655,200 -0.01(-0.18%)
May 29, 2007 4.199 4.215 4.179 4.188 3,934,800 -0.01(-0.24%)
May 25, 2007 4.245 4.245 4.193 4.198 4,888,800 -0.04(-0.96%)
May 24, 2007 4.259 4.291 4.229 4.239 5,529,600 -0.02(-0.47%)
May 23, 2007 4.232 4.307 4.232 4.259 7,704,000 +0.04(+0.85%)
May 22, 2007 4.162 4.224 4.157 4.223 4,326,000 +0.05(+1.24%)
May 21, 2007 4.142 4.173 4.129 4.172 4,664,400 +0.02(+0.48%)
May 18, 2007 4.107 4.166 4.098 4.152 4,240,800 +0.05(+1.28%)
May 17, 2007 4.094 4.110 4.078 4.099 2,595,600 -0.01(-0.22%)
May 16, 2007 4.098 4.115 4.013 4.108 7,549,200 +0.02(+0.53%)
May 15, 2007 4.082 4.122 4.070 4.087 4,922,400 -0.00(-0.10%)
May 14, 2007 4.084 4.133 4.081 4.091 5,875,200 +0.00(+0.00%)
May 11, 2007 4.062 4.097 4.062 4.091 2,634,000 +0.02(+0.51%)
May 10, 2007 4.060 4.100 4.055 4.070 4,272,000 +0.00(+0.00%)
May 09, 2007 4.068 4.115 4.049 4.070 4,429,200 -0.01(-0.14%)
May 08, 2007 4.104 4.111 4.048 4.076 4,500,000 -0.03(-0.65%)
May 07, 2007 4.067 4.108 4.071 4.103 4,706,400 +0.04(+0.86%)
May 04, 2007 4.092 4.098 4.054 4.067 3,154,800 -0.02(-0.59%)
May 03, 2007 4.103 4.133 4.085 4.092 4,729,200 -0.01(-0.35%)
May 02, 2007 4.046 4.115 4.043 4.106 7,239,600 +0.05(+1.25%)
May 01, 2007 4.078 4.082 4.033 4.055 7,765,200 -0.03(-0.69%)
Apr 30, 2007 4.208 4.208 4.080 4.083 8,040,000 +0.01(+0.29%)
Apr 27, 2007 4.079 4.102 4.069 4.072 6,292,752 -0.01(-0.16%)
Apr 26, 2007 4.058 4.090 4.042 4.078 5,952,000 +0.02(+0.47%)
Apr 25, 2007 4.090 4.093 4.022 4.059 7,052,580 -0.03(-0.65%)
Apr 24, 2007 4.248 4.250 4.044 4.086 31,564,800 -0.26(-5.98%)
Apr 23, 2007 4.312 4.353 4.303 4.346 4,852,800 +0.02(+0.38%)
Apr 20, 2007 4.325 4.345 4.323 4.329 8,910,000 -0.00(-0.10%)
Apr 19, 2007 4.348 4.362 4.322 4.333 3,592,800 -0.04(-0.82%)
Apr 18, 2007 4.383 4.396 4.358 4.369 3,862,800 -0.03(-0.61%)
Apr 17, 2007 4.386 4.407 4.380 4.396 6,504,000 -0.00(-0.02%)
Apr 16, 2007 4.373 4.412 4.367 4.397 4,375,200 +0.04(+0.94%)
Apr 13, 2007 4.327 4.365 4.309 4.356 3,496,800 +0.03(+0.77%)
Apr 12, 2007 4.272 4.325 4.268 4.322 2,942,400 +0.04(+1.03%)
Apr 11, 2007 4.297 4.297 4.261 4.278 2,937,600 -0.01(-0.33%)
Apr 10, 2007 4.284 4.321 4.284 4.293 3,336,000 +0.01(+0.25%)
Apr 09, 2007 4.297 4.307 4.277 4.282 1,395,600 -0.00(-0.12%)
Apr 05, 2007 4.282 4.303 4.282 4.287 1,896,000 -0.01(-0.12%)
Apr 04, 2007 4.275 4.293 4.253 4.292 3,370,800 +0.01(+0.31%)
Apr 03, 2007 4.266 4.298 4.250 4.278 3,291,600 +0.03(+0.67%)
Apr 02, 2007 4.228 4.250 4.214 4.250 2,258,400 +0.03(+0.59%)
Mar 30, 2007 4.208 4.238 4.197 4.225 1,773,600 +0.01(+0.28%)
Mar 29, 2007 4.207 4.234 4.200 4.213 4,039,200 +0.02(+0.54%)
Mar 28, 2007 4.157 4.200 4.156 4.191 4,963,200 +0.03(+0.68%)
Mar 27, 2007 4.117 4.186 4.112 4.162 3,278,400 +0.03(+0.69%)
Mar 26, 2007 4.143 4.149 4.114 4.134 4,093,200 -0.01(-0.30%)
Mar 23, 2007 4.151 4.163 4.113 4.147 4,099,200 -0.00(-0.10%)
Mar 22, 2007 4.133 4.177 4.129 4.151 9,454,800 +0.02(+0.50%)
Mar 21, 2007 4.121 4.133 4.085 4.130 4,858,800 +0.02(+0.53%)
Mar 20, 2007 4.098 4.110 4.020 4.108 12,885,600 +0.01(+0.26%)
Mar 19, 2007 4.083 4.124 4.072 4.098 3,500,400 +0.03(+0.82%)
Mar 16, 2007 4.084 4.092 4.057 4.064 4,346,400 -0.02(-0.45%)
Mar 15, 2007 4.052 4.088 4.052 4.082 5,920,800 +0.03(+0.76%)
Mar 14, 2007 4.057 4.070 4.008 4.052 7,936,800 -0.00(-0.10%)
Mar 13, 2007 4.131 4.115 4.053 4.056 8,569,200 -0.08(-1.82%)
Mar 12, 2007 4.131 4.145 4.121 4.131 5,532,000 -0.01(-0.24%)
Mar 09, 2007 4.162 4.170 4.113 4.141 7,551,600 -0.00(-0.06%)
Mar 08, 2007 4.250 4.250 4.132 4.143 16,938,000 -0.13(-3.12%)
Mar 07, 2007 4.251 4.277 4.220 4.277 10,297,200 +0.03(+0.61%)
Mar 06, 2007 4.178 4.258 4.154 4.251 8,353,200 +0.07(+1.78%)
Mar 05, 2007 4.188 4.213 4.162 4.177 5,821,200 -0.02(-0.38%)
Mar 02, 2007 4.146 4.242 4.146 4.192 5,748,000 +0.04(+0.96%)
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.