MENU

Edwards Lifesciences (NY: EW )

76.55 -1.01 (-1.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 65.69 65.76 65.76 65.76 1,291,400 +0.08(+0.12%)
Dec 30, 2013 66.00 66.00 65.21 65.68 564,960 -0.33(-0.50%)
Dec 27, 2013 65.43 66.35 65.13 66.01 710,221 +0.62(+0.95%)
Dec 26, 2013 65.78 65.78 64.95 65.39 803,169 -0.23(-0.35%)
Dec 24, 2013 65.16 65.74 65.10 65.62 253,932 +0.11(+0.17%)
Dec 23, 2013 65.20 65.52 64.84 65.51 874,119 +0.32(+0.49%)
Dec 20, 2013 64.17 65.19 64.05 65.19 1,650,105 +1.22(+1.91%)
Dec 19, 2013 63.42 64.14 62.91 63.97 1,136,227 +0.22(+0.35%)
Dec 18, 2013 62.88 63.83 62.55 63.75 1,051,664 +1.02(+1.63%)
Dec 17, 2013 62.89 63.03 61.76 62.73 1,534,681 -0.11(-0.18%)
Dec 16, 2013 61.57 62.88 61.57 62.84 1,981,783 +1.40(+2.28%)
Dec 13, 2013 61.69 61.99 60.62 61.44 1,750,350 -0.18(-0.29%)
Dec 12, 2013 61.67 62.00 61.36 61.62 1,417,177 -0.28(-0.45%)
Dec 11, 2013 62.23 62.47 61.56 61.90 1,507,710 -0.63(-1.01%)
Dec 10, 2013 61.81 63.03 61.62 62.53 2,254,057 -0.20(-0.32%)
Dec 09, 2013 62.35 64.33 61.91 62.73 5,914,748 -3.56(-5.37%)
Dec 06, 2013 65.35 66.51 65.22 66.29 863,782 +1.08(+1.66%)
Dec 05, 2013 64.86 65.49 64.61 65.21 618,134 +0.34(+0.52%)
Dec 04, 2013 65.09 65.19 64.52 64.87 835,985 -0.26(-0.40%)
Dec 03, 2013 65.09 65.47 64.67 65.13 840,967 -0.34(-0.52%)
Dec 02, 2013 65.67 65.94 65.19 65.47 1,053,018 -0.06(-0.09%)
Nov 29, 2013 65.47 65.93 65.40 65.53 623,077 +0.23(+0.35%)
Nov 27, 2013 64.92 65.38 64.61 65.30 564,836 +0.60(+0.93%)
Nov 26, 2013 64.75 65.02 64.38 64.70 800,557 -0.05(-0.08%)
Nov 25, 2013 64.85 65.24 64.12 64.75 2,014,497 -0.11(-0.17%)
Nov 22, 2013 64.72 65.23 64.28 64.86 992,311 +0.14(+0.22%)
Nov 21, 2013 63.22 65.12 63.01 64.72 1,323,593 +1.76(+2.80%)
Nov 20, 2013 63.59 63.70 62.55 62.96 1,743,443 -0.88(-1.38%)
Nov 19, 2013 63.97 64.21 63.51 63.84 729,882 -0.13(-0.20%)
Nov 18, 2013 64.93 65.31 63.86 63.97 964,681 -1.02(-1.57%)
Nov 15, 2013 63.51 64.99 63.51 64.99 898,954 +1.42(+2.23%)
Nov 14, 2013 63.68 64.52 62.93 63.57 1,301,173 -0.11(-0.17%)
Nov 13, 2013 63.31 63.95 63.30 63.68 814,477 +0.04(+0.06%)
Nov 12, 2013 63.82 64.10 63.29 63.64 957,898 -0.42(-0.66%)
Nov 11, 2013 64.35 64.68 63.96 64.06 537,725 -0.20(-0.31%)
Nov 08, 2013 63.65 64.34 63.32 64.26 977,137 +0.65(+1.02%)
Nov 07, 2013 62.83 64.13 62.61 63.61 1,421,296 +1.05(+1.68%)
Nov 06, 2013 62.50 63.16 62.27 62.56 1,464,306 +0.21(+0.34%)
Nov 05, 2013 63.24 63.24 62.17 62.35 1,674,659 -0.90(-1.42%)
Nov 04, 2013 64.29 64.37 62.83 63.25 2,419,117 -1.02(-1.59%)
Nov 01, 2013 65.44 65.65 64.03 64.27 1,578,021 -0.92(-1.41%)
Oct 31, 2013 66.15 66.27 64.88 65.19 3,363,924 -1.10(-1.66%)
Oct 30, 2013 67.39 67.40 65.73 66.29 5,185,095 -3.57(-5.11%)
Oct 29, 2013 73.16 74.02 68.39 69.86 6,302,609 -3.38(-4.61%)
Oct 28, 2013 73.15 75.06 71.81 73.24 3,927,326 -3.82(-4.96%)
Oct 25, 2013 77.43 77.87 76.83 77.06 912,964 -0.40(-0.52%)
Oct 24, 2013 78.24 78.64 76.67 77.46 885,695 -0.68(-0.87%)
Oct 23, 2013 78.05 78.89 77.86 78.14 1,153,412 +0.02(+0.03%)
Oct 22, 2013 77.89 78.67 77.83 78.12 1,051,313 +0.33(+0.42%)
Oct 21, 2013 77.32 77.90 77.21 77.79 892,143 +0.59(+0.76%)
Oct 18, 2013 77.22 77.24 76.32 77.20 715,158 +0.13(+0.17%)
Oct 17, 2013 76.59 77.12 76.43 77.07 714,963 +0.40(+0.52%)
Oct 16, 2013 76.85 76.91 75.98 76.67 1,357,148 +1.64(+2.19%)
Oct 15, 2013 74.68 75.46 74.46 75.03 1,373,597 +0.12(+0.16%)
Oct 14, 2013 73.59 74.92 73.49 74.91 817,045 +0.93(+1.26%)
Oct 11, 2013 73.42 74.11 73.18 73.98 623,491 +0.24(+0.33%)
Oct 10, 2013 73.63 73.76 72.73 73.74 863,520 +0.86(+1.18%)
Oct 09, 2013 72.47 73.40 72.39 72.88 1,184,865 +0.49(+0.68%)
Oct 08, 2013 72.43 73.00 72.38 72.39 1,241,054 -0.19(-0.26%)
Oct 07, 2013 72.26 73.00 71.88 72.58 949,229 -0.23(-0.32%)
Oct 04, 2013 72.19 73.10 72.17 72.81 989,630 +0.62(+0.86%)
Oct 03, 2013 71.91 72.84 71.11 72.19 1,493,870 +0.36(+0.50%)
Oct 02, 2013 71.12 71.91 70.93 71.83 1,641,215 +0.52(+0.73%)
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.
TOP
Email a Story