Edwards Lifesciences (NY: EW )

103.80 USD -0.96 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 2.001 2.038 1.979 2.028 3,642,000 +0.02(+1.21%)
Jul 30, 2002 1.979 2.082 1.928 2.004 6,552,000 +0.01(+0.63%)
Jul 29, 2002 1.964 2.018 1.960 1.992 5,408,400 +0.03(+1.62%)
Jul 26, 2002 1.967 2.033 1.904 1.960 7,593,600 -0.00(-0.21%)
Jul 25, 2002 1.917 2.006 1.857 1.964 14,130,000 +0.14(+7.63%)
Jul 24, 2002 1.579 1.825 1.579 1.825 18,082,800 +0.28(+17.93%)
Jul 23, 2002 1.632 1.636 1.533 1.548 4,443,600 -0.10(-6.16%)
Jul 22, 2002 1.688 1.692 1.604 1.649 3,014,400 -0.04(-2.27%)
Jul 19, 2002 1.729 1.729 1.661 1.688 6,907,200 -0.12(-6.68%)
Jul 17, 2002 1.767 1.812 1.762 1.808 5,880,000 +0.08(+4.48%)
Jul 12, 2002 1.642 1.754 1.642 1.731 4,970,400 +0.09(+5.75%)
Jul 11, 2002 1.668 1.668 1.609 1.637 9,799,200 -0.03(-1.90%)
Jul 10, 2002 1.779 1.788 1.639 1.668 5,907,600 -0.11(-6.23%)
Jul 09, 2002 1.813 1.813 1.779 1.779 4,023,600 -0.02(-0.97%)
Jul 08, 2002 1.817 1.817 1.775 1.797 3,318,000 -0.02(-1.10%)
Jul 05, 2002 1.837 1.854 1.795 1.817 1,286,400 -0.01(-0.68%)
Jul 04, 2002 1.750 1.843 1.738 1.829 7,680,000 +0.00(+0.00%)
Jul 03, 2002 1.750 1.843 1.738 1.829 6,190,800 +0.09(+5.28%)
Jul 02, 2002 1.833 1.850 1.708 1.738 11,074,800 -0.08(-4.36%)
Jul 01, 2002 1.929 1.930 1.802 1.817 6,961,200 -0.12(-6.03%)
Jun 28, 2002 1.908 1.942 1.893 1.933 18,985,200 +0.03(+1.44%)
Jun 27, 2002 1.917 1.975 1.903 1.906 12,018,000 +0.01(+0.44%)
Jun 26, 2002 1.921 1.925 1.848 1.897 6,182,400 -0.03(-1.77%)
Jun 25, 2002 1.929 1.982 1.900 1.932 5,428,800 -0.07(-3.42%)
Jun 21, 2002 1.992 2.022 1.983 2.000 3,948,000 -0.00(-0.12%)
Jun 20, 2002 2.000 2.079 1.992 2.002 3,537,600 +0.01(+0.33%)
Jun 19, 2002 2.069 2.078 1.992 1.996 600,000 -0.07(-3.62%)
Jun 18, 2002 2.046 2.117 2.017 2.071 6,343,200 +0.03(+1.30%)
Jun 17, 2002 2.021 2.112 2.021 2.044 3,090,000 +0.03(+1.62%)
Jun 14, 2002 1.950 2.013 1.925 2.012 3,752,400 +0.07(+3.61%)
Jun 12, 2002 1.906 1.946 1.889 1.942 4,488,000 +0.04(+1.97%)
Jun 11, 2002 2.004 2.017 1.904 1.904 4,285,200 -0.08(-3.99%)
Jun 10, 2002 1.896 2.021 1.875 1.983 8,571,600 +0.11(+5.78%)
Jun 07, 2002 1.896 1.896 1.854 1.875 2,952,000 -0.02(-1.10%)
Jun 06, 2002 1.938 1.942 1.892 1.896 4,326,000 -0.05(-2.69%)
Jun 05, 2002 1.938 1.962 1.933 1.948 3,152,400 -0.04(-1.85%)
May 31, 2002 2.046 2.066 1.975 1.985 3,068,400 -0.04(-1.81%)
May 28, 2002 1.983 2.028 1.925 2.022 6,722,400 +0.04(+1.93%)
May 27, 2002 2.008 2.033 1.983 1.983 3,589,200 +0.00(+0.00%)
May 24, 2002 2.008 2.033 1.983 1.983 3,564,000 -0.03(-1.61%)
May 23, 2002 1.979 2.029 1.977 2.016 3,909,600 +0.04(+1.85%)
May 22, 2002 2.021 2.046 1.968 1.979 360,000 -0.04(-2.06%)
May 21, 2002 2.000 2.038 1.998 2.021 2,503,200 +0.04(+1.98%)
May 20, 2002 2.067 2.104 1.982 1.982 3,754,800 -0.10(-4.88%)
May 17, 2002 2.025 2.099 2.025 2.083 3,087,600 +0.06(+2.75%)
May 16, 2002 2.142 2.150 2.017 2.027 4,021,200 -0.10(-4.51%)
May 15, 2002 2.042 2.142 2.029 2.123 5,874,000 +0.09(+4.38%)
May 14, 2002 2.050 2.075 2.022 2.034 5,986,800 -0.01(-0.33%)
May 13, 2002 2.075 2.080 2.031 2.041 6,152,400 -0.02(-1.17%)
May 10, 2002 2.087 2.096 2.046 2.065 4,626,000 -0.03(-1.35%)
May 09, 2002 2.146 2.147 2.092 2.093 2,950,800 -0.05(-2.52%)
May 08, 2002 2.175 2.208 2.125 2.147 3,606,000 -0.02(-0.92%)
May 07, 2002 2.128 2.183 2.112 2.167 2,421,600 +0.04(+1.88%)
May 06, 2002 2.192 2.201 2.127 2.127 4,890,000 -0.06(-2.96%)
May 03, 2002 2.180 2.203 2.167 2.192 3,526,800 +0.01(+0.42%)
May 02, 2002 2.133 2.188 2.104 2.183 8,311,200 +0.04(+1.75%)
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.