Edwards Lifesciences (NY: EW )

111.62 USD +1.56 (+1.42%)
Official Closing Price Updated: 6:30 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 3.625 3.676 3.601 3.667 3,907,200 +0.03(+0.96%)
Aug 30, 2005 3.627 3.638 3.597 3.632 3,778,800 -0.00(-0.07%)
Aug 29, 2005 3.594 3.636 3.583 3.634 3,028,800 +0.04(+1.14%)
Aug 26, 2005 3.567 3.606 3.556 3.593 4,186,800 +0.04(+1.10%)
Aug 25, 2005 3.578 3.587 3.541 3.554 3,141,600 -0.03(-0.84%)
Aug 24, 2005 3.578 3.610 3.569 3.584 2,910,000 +0.01(+0.21%)
Aug 23, 2005 3.593 3.608 3.533 3.577 3,699,600 -0.02(-0.46%)
Aug 22, 2005 3.592 3.600 3.538 3.593 3,313,200 +0.01(+0.26%)
Aug 19, 2005 3.620 3.630 3.547 3.584 3,628,800 -0.03(-0.81%)
Aug 18, 2005 3.625 3.625 3.587 3.613 2,744,400 -0.01(-0.37%)
Aug 17, 2005 3.643 3.647 3.611 3.627 4,620,000 -0.00(-0.05%)
Aug 16, 2005 3.672 3.673 3.621 3.628 2,694,000 -0.05(-1.36%)
Aug 15, 2005 3.660 3.695 3.645 3.678 2,250,000 +0.01(+0.27%)
Aug 12, 2005 3.672 3.692 3.637 3.668 3,229,200 -0.01(-0.34%)
Aug 11, 2005 3.646 3.708 3.646 3.681 4,125,600 +0.04(+1.08%)
Aug 10, 2005 3.677 3.684 3.632 3.642 4,128,000 -0.02(-0.68%)
Aug 09, 2005 3.663 3.667 3.644 3.667 4,555,200 +0.01(+0.23%)
Aug 08, 2005 3.708 3.721 3.657 3.658 5,853,600 -0.05(-1.44%)
Aug 05, 2005 3.738 3.741 3.708 3.712 4,425,600 -0.04(-1.02%)
Aug 04, 2005 3.767 3.785 3.742 3.750 3,507,600 -0.03(-0.88%)
Aug 03, 2005 3.800 3.812 3.771 3.783 3,411,600 -0.01(-0.39%)
Aug 02, 2005 3.812 3.824 3.784 3.798 5,355,600 -0.02(-0.59%)
Aug 01, 2005 3.822 3.836 3.808 3.821 4,996,800 -0.00(-0.04%)
Jul 29, 2005 3.850 3.862 3.813 3.822 3,548,400 -0.03(-0.82%)
Jul 28, 2005 3.834 3.870 3.797 3.854 5,619,600 +0.03(+0.76%)
Jul 27, 2005 3.834 3.854 3.792 3.825 5,728,800 +0.00(+0.00%)
Jul 26, 2005 3.771 3.834 3.768 3.825 11,343,600 +0.07(+1.86%)
Jul 25, 2005 3.713 3.758 3.692 3.755 10,986,000 +0.05(+1.35%)
Jul 22, 2005 3.604 3.790 3.604 3.705 38,877,600 +0.28(+8.15%)
Jul 21, 2005 3.408 3.456 3.393 3.426 5,208,000 +0.02(+0.61%)
Jul 20, 2005 3.366 3.422 3.366 3.405 7,455,600 +0.02(+0.52%)
Jul 19, 2005 3.422 3.428 3.350 3.388 8,814,000 -0.02(-0.66%)
Jul 18, 2005 3.388 3.429 3.385 3.410 5,559,600 +0.00(+0.05%)
Jul 15, 2005 3.442 3.457 3.391 3.408 9,426,000 -0.05(-1.45%)
Jul 14, 2005 3.507 3.531 3.454 3.458 4,442,400 -0.04(-1.26%)
Jul 13, 2005 3.526 3.526 3.496 3.502 2,040,000 -0.02(-0.66%)
Jul 12, 2005 3.522 3.533 3.498 3.526 3,229,200 +0.00(+0.05%)
Jul 11, 2005 3.523 3.537 3.513 3.524 3,055,200 +0.01(+0.24%)
Jul 08, 2005 3.498 3.524 3.478 3.516 5,235,600 +0.01(+0.38%)
Jul 07, 2005 3.498 3.521 3.474 3.502 4,422,000 -0.02(-0.47%)
Jul 06, 2005 3.579 3.579 3.519 3.519 5,431,200 -0.06(-1.79%)
Jul 05, 2005 3.581 3.631 3.573 3.583 3,421,200 +0.00(+0.00%)
Jul 01, 2005 3.585 3.600 3.552 3.583 3,807,600 -0.00(-0.05%)
Jun 30, 2005 3.575 3.611 3.563 3.585 4,756,800 +0.02(+0.51%)
Jun 29, 2005 3.577 3.577 3.542 3.567 7,044,000 -0.00(-0.05%)
Jun 28, 2005 3.541 3.572 3.541 3.568 4,782,000 +0.04(+1.01%)
Jun 27, 2005 3.532 3.546 3.517 3.533 3,222,000 +0.01(+0.19%)
Jun 24, 2005 3.575 3.591 3.507 3.526 6,298,800 -0.03(-0.80%)
Jun 23, 2005 3.535 3.571 3.533 3.554 5,253,600 +0.01(+0.35%)
Jun 22, 2005 3.548 3.549 3.461 3.542 9,295,200 -0.02(-0.65%)
Jun 21, 2005 3.574 3.575 3.555 3.565 4,065,600 -0.01(-0.23%)
Jun 20, 2005 3.586 3.607 3.562 3.573 5,791,200 -0.03(-0.92%)
Jun 17, 2005 3.608 3.617 3.578 3.607 6,225,600 +0.00(+0.05%)
Jun 16, 2005 3.592 3.622 3.585 3.605 2,920,800 +0.01(+0.23%)
Jun 15, 2005 3.604 3.621 3.580 3.597 8,770,800 -0.00(-0.02%)
Jun 14, 2005 3.583 3.613 3.471 3.598 24,112,800 -0.16(-4.15%)
Jun 13, 2005 3.748 3.766 3.736 3.753 2,877,600 +0.01(+0.18%)
Jun 10, 2005 3.785 3.790 3.740 3.747 4,710,000 -0.03(-0.79%)
Jun 09, 2005 3.828 3.828 3.763 3.777 5,780,400 -0.05(-1.35%)
Jun 08, 2005 3.889 3.894 3.823 3.828 2,319,600 -0.06(-1.44%)
Jun 07, 2005 3.856 3.900 3.856 3.884 8,593,200 +0.04(+0.97%)
Jun 06, 2005 3.897 3.897 3.828 3.847 7,003,200 -0.05(-1.28%)
Jun 03, 2005 3.882 3.908 3.855 3.897 6,136,800 +0.01(+0.39%)
Jun 02, 2005 3.833 3.892 3.816 3.882 5,133,600 +0.05(+1.26%)
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.