Edwards Lifesciences (NY: EW )

109.82 USD +2.39 (+2.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 5.159 5.222 5.126 5.170 6,715,524 -0.02(-0.35%)
Jun 27, 2008 5.173 5.228 5.061 5.188 9,532,536 +0.04(+0.81%)
Jun 26, 2008 5.228 5.237 5.145 5.147 6,349,764 -0.10(-1.83%)
Jun 25, 2008 5.167 5.291 5.157 5.242 10,366,392 +0.10(+2.03%)
Jun 24, 2008 5.098 5.169 5.090 5.138 12,434,472 +0.03(+0.52%)
Jun 23, 2008 5.037 5.129 5.022 5.112 15,299,928 +0.08(+1.56%)
Jun 20, 2008 5.054 5.082 4.979 5.033 16,175,412 -0.13(-2.58%)
Jun 19, 2008 5.066 5.192 5.048 5.167 10,392,948 +0.09(+1.82%)
Jun 18, 2008 5.126 5.130 5.042 5.074 5,406,720 -0.04(-0.72%)
Jun 17, 2008 5.104 5.140 5.089 5.111 7,527,648 +0.03(+0.57%)
Jun 16, 2008 5.013 5.111 5.006 5.082 10,134,336 +0.06(+1.23%)
Jun 13, 2008 5.017 5.074 5.009 5.020 5,988,792 +0.04(+0.72%)
Jun 12, 2008 4.934 5.015 4.934 4.984 6,242,364 +0.06(+1.22%)
Jun 11, 2008 4.917 4.956 4.894 4.924 6,136,668 +0.02(+0.36%)
Jun 10, 2008 4.917 4.965 4.888 4.907 6,710,124 -0.07(-1.37%)
Jun 09, 2008 4.973 5.009 4.901 4.975 6,205,428 +0.00(+0.05%)
Jun 06, 2008 4.996 5.017 4.959 4.973 7,480,728 -0.04(-0.81%)
Jun 05, 2008 4.921 5.076 4.899 5.013 13,464,840 +0.14(+2.84%)
Jun 04, 2008 4.816 4.883 4.778 4.875 4,966,164 +0.07(+1.39%)
Jun 03, 2008 4.798 4.833 4.766 4.808 5,659,848 -0.01(-0.16%)
Jun 02, 2008 4.809 4.847 4.754 4.816 7,713,792 +0.01(+0.14%)
May 30, 2008 4.792 4.827 4.748 4.809 8,450,664 +0.01(+0.23%)
May 29, 2008 4.731 4.804 4.712 4.798 7,074,804 +0.05(+1.09%)
May 28, 2008 4.706 4.750 4.683 4.747 3,679,536 +0.02(+0.39%)
May 27, 2008 4.646 4.728 4.646 4.728 4,620,444 +0.09(+2.03%)
May 26, 2008 4.668 4.668 4.566 4.634 0 +0.00(+0.00%)
May 23, 2008 4.668 4.668 4.566 4.634 7,602,684 -0.06(-1.23%)
May 22, 2008 4.737 4.787 4.690 4.692 6,850,548 -0.00(-0.05%)
May 21, 2008 4.770 4.770 4.693 4.694 2,997,060 -0.02(-0.51%)
May 20, 2008 4.717 4.747 4.697 4.718 3,404,448 +0.00(+0.09%)
May 19, 2008 4.713 4.741 4.697 4.714 2,386,200 -0.00(-0.09%)
May 16, 2008 4.714 4.726 4.676 4.718 3,356,112 +0.02(+0.35%)
May 15, 2008 4.787 4.812 4.696 4.702 6,981,144 -0.00(-0.07%)
May 14, 2008 4.644 4.738 4.619 4.705 6,570,120 +0.06(+1.26%)
May 13, 2008 4.674 4.675 4.638 4.647 3,628,080 -0.03(-0.59%)
May 12, 2008 4.638 4.674 4.627 4.674 3,879,468 +0.02(+0.50%)
May 09, 2008 4.654 4.673 4.618 4.651 1,755,612 -0.01(-0.30%)
May 08, 2008 4.684 4.688 4.619 4.665 4,594,692 +0.04(+0.79%)
May 07, 2008 4.625 4.699 4.592 4.628 4,249,344 -0.01(-0.18%)
May 06, 2008 4.650 4.661 4.618 4.637 4,556,460 -0.02(-0.52%)
May 05, 2008 4.598 4.674 4.598 4.661 3,195,636 +0.03(+0.68%)
May 02, 2008 4.714 4.756 4.580 4.629 6,322,368 -0.06(-1.26%)
May 01, 2008 4.615 4.705 4.605 4.688 5,586,816 +0.07(+1.52%)
Apr 30, 2008 4.617 4.672 4.617 4.618 5,026,596 -0.04(-0.81%)
Apr 29, 2008 4.691 4.691 4.637 4.656 4,832,148 -0.03(-0.69%)
Apr 28, 2008 4.705 4.725 4.633 4.688 5,151,492 +0.02(+0.45%)
Apr 25, 2008 4.632 4.723 4.608 4.668 11,074,956 +0.04(+0.83%)
Apr 24, 2008 4.571 4.664 4.519 4.629 14,131,368 +0.04(+0.89%)
Apr 23, 2008 4.354 4.777 4.354 4.588 35,387,112 +0.54(+13.46%)
Apr 22, 2008 3.981 4.050 3.922 4.044 6,337,092 +0.04(+1.08%)
Apr 21, 2008 3.993 4.009 3.963 4.001 4,305,876 -0.02(-0.41%)
Apr 18, 2008 4.018 4.028 3.994 4.018 2,532,348 +0.05(+1.30%)
Apr 17, 2008 3.979 3.979 3.933 3.966 3,774,612 -0.02(-0.44%)
Apr 16, 2008 3.942 3.990 3.931 3.983 3,788,964 +0.05(+1.38%)
Apr 15, 2008 3.903 3.933 3.902 3.929 5,527,404 +0.06(+1.64%)
Apr 14, 2008 3.853 3.873 3.833 3.866 5,600,928 -0.00(-0.09%)
Apr 11, 2008 3.875 3.894 3.855 3.869 6,307,200 -0.02(-0.45%)
Apr 10, 2008 3.877 3.899 3.811 3.887 6,421,200 -0.00(-0.11%)
Apr 09, 2008 3.868 3.899 3.858 3.891 6,408,000 +0.02(+0.54%)
Apr 08, 2008 3.844 3.893 3.830 3.870 3,159,600 +0.02(+0.39%)
Apr 07, 2008 3.841 3.874 3.821 3.855 2,409,996 +0.04(+1.03%)
Apr 04, 2008 3.792 3.827 3.776 3.816 3,070,800 +0.01(+0.17%)
Apr 03, 2008 3.765 3.817 3.748 3.809 2,443,200 +0.00(+0.11%)
Apr 02, 2008 3.797 3.843 3.791 3.805 3,034,800 -0.02(-0.57%)
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.