Edwards Lifesciences (NY: EW )

114.70 USD +1.42 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 3.484 3.484 3.433 3.438 2,756,400 -0.05(-1.32%)
Dec 30, 2004 3.483 3.490 3.449 3.484 1,651,200 -0.00(-0.10%)
Dec 29, 2004 3.522 3.522 3.475 3.487 2,000,400 -0.03(-0.97%)
Dec 28, 2004 3.475 3.525 3.460 3.522 3,584,400 +0.05(+1.37%)
Dec 27, 2004 3.478 3.486 3.440 3.474 2,788,800 -0.00(-0.10%)
Dec 23, 2004 3.411 3.484 3.411 3.478 4,192,800 +0.07(+2.08%)
Dec 22, 2004 3.375 3.413 3.371 3.407 3,547,200 +0.03(+0.96%)
Dec 21, 2004 3.420 3.421 3.368 3.374 5,008,800 -0.05(-1.51%)
Dec 20, 2004 3.464 3.479 3.412 3.426 2,852,400 -0.04(-1.11%)
Dec 17, 2004 3.415 3.487 3.396 3.464 5,040,000 +0.05(+1.44%)
Dec 16, 2004 3.420 3.420 3.359 3.415 6,950,400 -0.00(-0.15%)
Dec 15, 2004 3.482 3.487 3.397 3.420 8,610,000 -0.07(-2.12%)
Dec 14, 2004 3.421 3.504 3.377 3.494 6,614,400 +0.06(+1.77%)
Dec 13, 2004 3.469 3.475 3.401 3.433 5,902,800 -0.05(-1.32%)
Dec 10, 2004 3.467 3.500 3.447 3.479 5,085,600 +0.00(+0.07%)
Dec 09, 2004 3.375 3.520 3.350 3.477 14,592,000 +0.10(+2.96%)
Dec 08, 2004 3.250 3.383 3.248 3.377 10,780,800 +0.12(+3.76%)
Dec 07, 2004 3.208 3.279 3.208 3.254 6,422,400 +0.04(+1.35%)
Dec 06, 2004 3.289 3.289 3.202 3.211 9,450,000 -0.08(-2.38%)
Dec 03, 2004 2.998 3.296 2.998 3.289 18,882,000 +0.20(+6.53%)
Dec 02, 2004 3.133 3.134 3.083 3.087 7,408,800 -0.05(-1.67%)
Dec 01, 2004 3.146 3.146 3.107 3.140 2,574,000 +0.01(+0.19%)
Nov 30, 2004 3.121 3.135 3.099 3.134 2,790,000 +0.01(+0.43%)
Nov 29, 2004 3.108 3.123 3.092 3.121 3,037,200 +0.03(+0.86%)
Nov 26, 2004 3.083 3.105 3.083 3.094 1,866,000 -0.01(-0.19%)
Nov 24, 2004 3.071 3.108 3.071 3.100 3,148,800 +0.04(+1.36%)
Nov 23, 2004 3.002 3.064 2.996 3.058 5,148,000 +0.06(+1.89%)
Nov 22, 2004 2.963 3.002 2.955 3.002 2,491,200 +0.04(+1.41%)
Nov 19, 2004 3.004 3.008 2.938 2.960 2,856,000 -0.04(-1.28%)
Nov 18, 2004 3.002 3.002 2.957 2.998 3,111,600 -0.00(-0.14%)
Nov 17, 2004 2.992 3.031 2.989 3.002 2,605,200 +0.01(+0.36%)
Nov 16, 2004 3.000 3.031 2.985 2.992 5,332,800 -0.00(-0.03%)
Nov 15, 2004 2.999 3.012 2.984 2.993 2,125,200 -0.01(-0.22%)
Nov 12, 2004 3.017 3.017 2.961 2.999 1,815,600 +0.00(+0.08%)
Nov 11, 2004 2.987 3.007 2.958 2.997 2,220,000 +0.02(+0.53%)
Nov 10, 2004 2.958 2.997 2.950 2.981 2,901,600 +0.02(+0.62%)
Nov 09, 2004 2.970 2.984 2.913 2.962 3,876,000 +0.00(+0.03%)
Nov 08, 2004 2.946 2.967 2.946 2.962 2,859,600 +0.01(+0.51%)
Nov 05, 2004 2.932 2.959 2.925 2.947 3,277,200 +0.02(+0.80%)
Nov 04, 2004 2.892 2.928 2.861 2.923 3,006,000 +0.03(+1.07%)
Nov 03, 2004 2.854 2.915 2.854 2.893 2,518,800 +0.05(+1.61%)
Nov 02, 2004 2.854 2.884 2.837 2.847 3,348,000 -0.00(-0.06%)
Nov 01, 2004 2.854 2.862 2.824 2.848 2,828,400 +0.00(+0.00%)
Oct 29, 2004 2.889 2.914 2.817 2.848 5,655,600 -0.05(-1.58%)
Oct 28, 2004 2.876 2.915 2.868 2.894 2,833,200 +0.02(+0.67%)
Oct 27, 2004 2.808 2.876 2.808 2.875 3,549,600 +0.07(+2.62%)
Oct 26, 2004 2.807 2.836 2.788 2.802 6,382,800 -0.00(-0.12%)
Oct 25, 2004 2.823 2.823 2.761 2.805 6,274,800 -0.02(-0.65%)
Oct 22, 2004 2.792 2.874 2.792 2.823 6,993,600 +0.04(+1.56%)
Oct 21, 2004 2.786 2.803 2.777 2.780 3,962,400 -0.00(-0.06%)
Oct 20, 2004 2.742 2.837 2.742 2.782 5,805,600 +0.03(+1.15%)
Oct 19, 2004 2.792 2.796 2.743 2.750 3,744,000 -0.04(-1.46%)
Oct 18, 2004 2.733 2.809 2.728 2.791 4,130,400 +0.06(+2.07%)
Oct 15, 2004 2.740 2.764 2.716 2.734 4,591,200 +0.00(+0.09%)
Oct 14, 2004 2.721 2.757 2.721 2.732 4,430,400 +0.02(+0.55%)
Oct 13, 2004 2.763 2.770 2.717 2.717 7,792,800 -0.03(-1.21%)
Oct 12, 2004 2.783 2.783 2.750 2.750 7,071,600 -0.03(-1.17%)
Oct 11, 2004 2.783 2.791 2.771 2.783 4,230,000 +0.00(+0.00%)
Oct 08, 2004 2.800 2.833 2.772 2.783 5,626,800 -0.02(-0.62%)
Oct 07, 2004 2.845 2.845 2.799 2.800 4,939,200 -0.04(-1.44%)
Oct 06, 2004 2.841 2.856 2.825 2.841 4,905,600 +0.01(+0.24%)
Oct 05, 2004 2.823 2.841 2.804 2.834 9,619,200 +0.02(+0.56%)
Oct 04, 2004 2.814 2.830 2.803 2.818 6,990,000 +0.02(+0.74%)
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.