Edwards Lifesciences (NY: EW )

109.40 USD +2.34 (+2.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 3.897 3.936 3.882 3.882 4,136,400 -0.01(-0.36%)
Sep 28, 2006 3.888 3.922 3.885 3.897 4,980,000 +0.00(+0.00%)
Sep 27, 2006 3.893 3.915 3.888 3.897 3,654,000 +0.00(+0.11%)
Sep 26, 2006 3.868 3.897 3.853 3.893 2,301,600 +0.02(+0.47%)
Sep 25, 2006 3.855 3.882 3.834 3.874 3,050,400 +0.02(+0.50%)
Sep 22, 2006 3.866 3.875 3.833 3.855 1,843,200 -0.02(-0.49%)
Sep 21, 2006 3.891 3.898 3.857 3.874 3,325,200 -0.02(-0.45%)
Sep 20, 2006 3.892 3.903 3.877 3.892 2,782,800 +0.01(+0.17%)
Sep 19, 2006 3.883 3.912 3.846 3.885 2,060,400 -0.01(-0.21%)
Sep 18, 2006 3.907 3.924 3.876 3.893 2,288,400 -0.02(-0.49%)
Sep 15, 2006 3.943 3.958 3.911 3.913 3,806,400 -0.01(-0.25%)
Sep 14, 2006 3.923 3.924 3.891 3.922 2,043,600 -0.01(-0.34%)
Sep 13, 2006 3.955 3.958 3.928 3.936 2,521,200 -0.02(-0.48%)
Sep 12, 2006 3.917 3.974 3.909 3.955 3,736,800 +0.02(+0.47%)
Sep 11, 2006 3.881 3.938 3.869 3.937 2,338,800 +0.05(+1.18%)
Sep 08, 2006 3.876 3.904 3.829 3.891 2,870,400 +0.01(+0.34%)
Sep 07, 2006 3.813 3.916 3.807 3.877 3,556,800 +0.05(+1.20%)
Sep 06, 2006 3.859 3.861 3.797 3.832 3,530,400 -0.05(-1.22%)
Sep 05, 2006 3.877 3.893 3.868 3.879 1,825,200 -0.01(-0.28%)
Sep 01, 2006 3.891 3.898 3.841 3.890 1,926,000 -0.00(-0.02%)
Aug 31, 2006 3.882 3.912 3.856 3.891 2,049,600 +0.01(+0.26%)
Aug 30, 2006 3.870 3.888 3.851 3.881 2,037,600 +0.01(+0.28%)
Aug 29, 2006 3.837 3.870 3.809 3.870 2,913,600 +0.02(+0.65%)
Aug 28, 2006 3.863 3.873 3.827 3.845 2,475,600 -0.03(-0.77%)
Aug 25, 2006 3.828 3.889 3.828 3.875 3,066,000 +0.04(+1.11%)
Aug 24, 2006 3.863 3.867 3.822 3.833 2,287,200 -0.03(-0.80%)
Aug 23, 2006 3.783 3.873 3.783 3.863 4,968,000 +0.07(+1.96%)
Aug 22, 2006 3.822 3.822 3.783 3.789 2,822,400 -0.04(-1.09%)
Aug 21, 2006 3.834 3.844 3.814 3.831 1,249,200 -0.01(-0.35%)
Aug 18, 2006 3.861 3.861 3.805 3.844 2,055,600 -0.02(-0.50%)
Aug 17, 2006 3.800 3.870 3.800 3.863 3,739,200 +0.05(+1.31%)
Aug 16, 2006 3.792 3.818 3.792 3.813 3,168,000 +0.02(+0.64%)
Aug 15, 2006 3.775 3.797 3.763 3.789 4,149,600 +0.03(+0.71%)
Aug 14, 2006 3.774 3.783 3.743 3.763 2,118,000 -0.00(-0.11%)
Aug 11, 2006 3.782 3.783 3.757 3.767 1,908,000 -0.02(-0.51%)
Aug 10, 2006 3.721 3.808 3.712 3.786 4,992,000 +0.06(+1.50%)
Aug 09, 2006 3.729 3.748 3.723 3.730 2,949,600 +0.02(+0.43%)
Aug 08, 2006 3.697 3.725 3.686 3.714 2,821,200 +0.03(+0.68%)
Aug 07, 2006 3.712 3.723 3.673 3.689 2,176,800 -0.04(-0.96%)
Aug 04, 2006 3.707 3.750 3.707 3.725 3,682,800 +0.03(+0.88%)
Aug 03, 2006 3.683 3.712 3.630 3.692 3,553,200 -0.00(-0.09%)
Aug 02, 2006 3.690 3.732 3.683 3.696 3,860,400 +0.02(+0.61%)
Aug 01, 2006 3.675 3.684 3.621 3.673 2,848,800 -0.01(-0.36%)
Jul 31, 2006 3.669 3.708 3.656 3.687 2,638,800 +0.02(+0.59%)
Jul 28, 2006 3.624 3.684 3.608 3.665 3,327,600 +0.04(+1.13%)
Jul 27, 2006 3.616 3.638 3.562 3.624 5,106,000 +0.01(+0.23%)
Jul 26, 2006 3.597 3.631 3.529 3.616 10,965,600 +0.01(+0.30%)
Jul 25, 2006 3.592 3.638 3.462 3.605 18,846,000 -0.14(-3.70%)
Jul 24, 2006 3.763 3.794 3.707 3.743 3,558,000 -0.02(-0.51%)
Jul 21, 2006 3.800 3.808 3.731 3.763 2,386,800 -0.04(-0.99%)
Jul 20, 2006 3.817 3.825 3.769 3.800 3,158,400 -0.01(-0.26%)
Jul 19, 2006 3.721 3.830 3.721 3.810 4,180,800 +0.09(+2.51%)
Jul 18, 2006 3.708 3.743 3.674 3.717 2,995,200 +0.01(+0.22%)
Jul 17, 2006 3.671 3.724 3.671 3.708 3,170,400 +0.02(+0.66%)
Jul 14, 2006 3.722 3.741 3.667 3.684 3,512,400 -0.04(-1.01%)
Jul 13, 2006 3.737 3.758 3.721 3.722 2,682,000 -0.02(-0.60%)
Jul 12, 2006 3.726 3.766 3.726 3.744 2,673,600 +0.01(+0.29%)
Jul 11, 2006 3.725 3.747 3.720 3.733 2,932,800 -0.00(-0.04%)
Jul 10, 2006 3.750 3.788 3.728 3.735 4,122,000 -0.01(-0.20%)
Jul 07, 2006 3.737 3.775 3.732 3.743 1,974,000 -0.00(-0.09%)
Jul 06, 2006 3.729 3.780 3.729 3.746 2,350,800 +0.01(+0.33%)
Jul 05, 2006 3.792 3.799 3.719 3.733 3,045,600 -0.06(-1.58%)
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.