Edwards Lifesciences (NY: EW )

115.74 USD +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 10.95 10.96 10.96 10.96 7,748,400 +0.01(+0.12%)
Dec 30, 2013 11.00 11.00 10.87 10.95 3,389,760 -0.05(-0.50%)
Dec 27, 2013 10.90 11.06 10.86 11.00 4,261,326 +0.10(+0.95%)
Dec 26, 2013 10.96 10.96 10.82 10.90 4,819,014 -0.04(-0.35%)
Dec 24, 2013 10.86 10.96 10.85 10.94 1,523,592 +0.02(+0.17%)
Dec 23, 2013 10.87 10.92 10.81 10.92 5,244,714 +0.05(+0.49%)
Dec 20, 2013 10.70 10.87 10.68 10.87 9,900,630 +0.20(+1.91%)
Dec 19, 2013 10.57 10.69 10.48 10.66 6,817,362 +0.04(+0.35%)
Dec 18, 2013 10.48 10.64 10.43 10.62 6,309,984 +0.17(+1.63%)
Dec 17, 2013 10.48 10.51 10.29 10.46 9,208,086 -0.02(-0.18%)
Dec 16, 2013 10.26 10.48 10.26 10.47 11,890,698 +0.23(+2.28%)
Dec 13, 2013 10.28 10.33 10.10 10.24 10,502,100 -0.03(-0.29%)
Dec 12, 2013 10.28 10.33 10.23 10.27 8,503,062 -0.05(-0.45%)
Dec 11, 2013 10.37 10.41 10.26 10.32 9,046,260 -0.10(-1.01%)
Dec 10, 2013 10.30 10.51 10.27 10.42 13,524,342 -0.03(-0.32%)
Dec 09, 2013 10.39 10.72 10.32 10.46 35,488,488 -0.59(-5.37%)
Dec 06, 2013 10.89 11.09 10.87 11.05 5,182,692 +0.18(+1.66%)
Dec 05, 2013 10.81 10.91 10.77 10.87 3,708,804 +0.06(+0.52%)
Dec 04, 2013 10.85 10.87 10.75 10.81 5,015,910 -0.04(-0.40%)
Dec 03, 2013 10.85 10.91 10.78 10.86 5,045,802 -0.06(-0.52%)
Dec 02, 2013 10.95 10.99 10.87 10.91 6,318,108 -0.01(-0.09%)
Nov 29, 2013 10.91 10.99 10.90 10.92 3,738,462 +0.04(+0.35%)
Nov 27, 2013 10.82 10.90 10.77 10.88 3,389,016 +0.10(+0.93%)
Nov 26, 2013 10.79 10.84 10.73 10.78 4,803,342 -0.01(-0.08%)
Nov 25, 2013 10.81 10.87 10.69 10.79 12,086,982 -0.02(-0.17%)
Nov 22, 2013 10.79 10.87 10.71 10.81 5,953,866 +0.02(+0.22%)
Nov 21, 2013 10.54 10.85 10.50 10.79 7,941,558 +0.29(+2.80%)
Nov 20, 2013 10.60 10.62 10.43 10.49 10,460,658 -0.15(-1.38%)
Nov 19, 2013 10.66 10.70 10.59 10.64 4,379,292 -0.02(-0.20%)
Nov 18, 2013 10.82 10.88 10.64 10.66 5,788,086 -0.17(-1.57%)
Nov 15, 2013 10.59 10.83 10.59 10.83 5,393,724 +0.24(+2.23%)
Nov 14, 2013 10.61 10.75 10.49 10.60 7,807,038 -0.02(-0.17%)
Nov 13, 2013 10.55 10.66 10.55 10.61 4,886,862 +0.01(+0.06%)
Nov 12, 2013 10.64 10.68 10.55 10.61 5,747,388 -0.07(-0.66%)
Nov 11, 2013 10.72 10.78 10.66 10.68 3,226,350 -0.03(-0.31%)
Nov 08, 2013 10.61 10.72 10.55 10.71 5,862,822 +0.11(+1.02%)
Nov 07, 2013 10.47 10.69 10.44 10.60 8,527,776 +0.17(+1.68%)
Nov 06, 2013 10.42 10.53 10.38 10.43 8,785,836 +0.04(+0.34%)
Nov 05, 2013 10.54 10.54 10.36 10.39 10,047,954 -0.15(-1.42%)
Nov 04, 2013 10.71 10.73 10.47 10.54 14,514,702 -0.17(-1.59%)
Nov 01, 2013 10.91 10.94 10.67 10.71 9,468,126 -0.15(-1.41%)
Oct 31, 2013 11.03 11.04 10.81 10.87 20,183,544 -0.18(-1.66%)
Oct 30, 2013 11.23 11.23 10.96 11.05 31,110,570 -0.60(-5.11%)
Oct 29, 2013 12.19 12.34 11.40 11.64 37,815,654 -0.56(-4.61%)
Oct 28, 2013 12.19 12.51 11.97 12.21 23,563,956 -0.64(-4.96%)
Oct 25, 2013 12.90 12.98 12.80 12.84 5,477,784 -0.07(-0.52%)
Oct 24, 2013 13.04 13.11 12.78 12.91 5,314,170 -0.11(-0.87%)
Oct 23, 2013 13.01 13.15 12.98 13.02 6,920,472 +0.00(+0.03%)
Oct 22, 2013 12.98 13.11 12.97 13.02 6,307,878 +0.05(+0.42%)
Oct 21, 2013 12.89 12.98 12.87 12.96 5,352,858 +0.10(+0.76%)
Oct 18, 2013 12.87 12.87 12.72 12.87 4,290,948 +0.02(+0.17%)
Oct 17, 2013 12.76 12.85 12.74 12.85 4,289,778 +0.07(+0.52%)
Oct 16, 2013 12.81 12.82 12.66 12.78 8,142,888 +0.27(+2.19%)
Oct 15, 2013 12.45 12.58 12.41 12.51 8,241,582 +0.02(+0.16%)
Oct 14, 2013 12.26 12.49 12.25 12.49 4,902,270 +0.16(+1.26%)
Oct 11, 2013 12.24 12.35 12.20 12.33 3,740,946 +0.04(+0.33%)
Oct 10, 2013 12.27 12.29 12.12 12.29 5,181,120 +0.14(+1.18%)
Oct 09, 2013 12.08 12.23 12.06 12.15 7,109,190 +0.08(+0.68%)
Oct 08, 2013 12.07 12.17 12.06 12.06 7,446,324 -0.03(-0.26%)
Oct 07, 2013 12.04 12.17 11.98 12.10 5,695,374 -0.04(-0.32%)
Oct 04, 2013 12.03 12.18 12.03 12.13 5,937,780 +0.10(+0.86%)
Oct 03, 2013 11.99 12.14 11.85 12.03 8,963,220 +0.06(+0.50%)
Oct 02, 2013 11.85 11.99 11.82 11.97 9,847,290 +0.09(+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.