Edwards Lifesciences (NY: EW )

100.96 USD +0.97 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 2.928 2.928 2.891 2.904 8,036,400 -0.02(-0.77%)
Jun 29, 2004 2.870 2.936 2.870 2.927 6,510,000 +0.05(+1.68%)
Jun 28, 2004 2.915 2.925 2.873 2.878 6,141,600 -0.04(-1.48%)
Jun 25, 2004 2.917 2.942 2.915 2.922 7,431,600 +0.00(+0.17%)
Jun 24, 2004 2.975 2.992 2.842 2.917 28,467,600 -0.09(-2.91%)
Jun 23, 2004 2.992 3.010 2.957 3.004 1,981,200 +0.01(+0.42%)
Jun 22, 2004 2.970 2.992 2.948 2.992 2,823,600 +0.03(+1.01%)
Jun 21, 2004 2.963 3.002 2.955 2.962 4,728,000 -0.01(-0.42%)
Jun 18, 2004 2.962 2.995 2.956 2.974 5,130,000 -0.00(-0.03%)
Jun 17, 2004 2.958 2.992 2.947 2.975 3,676,800 +0.01(+0.45%)
Jun 16, 2004 3.000 3.014 2.950 2.962 4,885,200 -0.04(-1.20%)
Jun 15, 2004 2.989 3.033 2.989 2.998 3,418,800 +0.01(+0.28%)
Jun 14, 2004 2.992 3.006 2.986 2.989 2,473,200 -0.01(-0.36%)
Jun 10, 2004 3.000 3.017 2.994 3.000 3,256,800 +0.01(+0.19%)
Jun 09, 2004 3.041 3.046 2.987 2.994 5,469,600 -0.04(-1.18%)
Jun 08, 2004 3.010 3.036 2.970 3.030 4,754,400 +0.02(+0.66%)
Jun 07, 2004 3.006 3.020 2.987 3.010 6,163,200 +0.01(+0.36%)
Jun 04, 2004 3.008 3.013 2.983 2.999 3,769,200 -0.00(-0.14%)
Jun 03, 2004 3.042 3.042 3.001 3.003 3,114,000 -0.04(-1.48%)
Jun 02, 2004 3.040 3.064 3.022 3.048 5,376,000 +0.02(+0.69%)
Jun 01, 2004 3.033 3.059 2.983 3.027 5,516,400 +0.01(+0.22%)
May 28, 2004 3.032 3.033 2.999 3.021 4,897,200 -0.01(-0.36%)
May 27, 2004 2.978 3.032 2.977 3.032 5,378,400 +0.05(+1.82%)
May 26, 2004 2.943 2.987 2.925 2.978 2,792,400 +0.03(+1.16%)
May 25, 2004 2.925 2.944 2.892 2.943 6,436,800 +0.00(+0.06%)
May 24, 2004 2.968 2.974 2.931 2.942 4,246,800 -0.02(-0.62%)
May 21, 2004 2.947 2.966 2.933 2.960 5,806,800 +0.01(+0.42%)
May 20, 2004 2.943 2.982 2.937 2.947 9,169,200 +0.00(+0.14%)
May 19, 2004 2.904 2.950 2.902 2.943 4,977,600 +0.05(+1.82%)
May 18, 2004 2.904 2.910 2.875 2.891 4,198,800 -0.01(-0.43%)
May 17, 2004 2.915 2.915 2.884 2.903 6,631,200 -0.02(-0.51%)
May 14, 2004 2.904 2.941 2.900 2.918 3,242,400 +0.01(+0.49%)
May 13, 2004 2.863 2.917 2.862 2.904 5,324,400 +0.04(+1.49%)
May 12, 2004 2.833 2.873 2.788 2.862 5,703,600 +0.02(+0.56%)
May 11, 2004 2.836 2.861 2.823 2.846 3,974,400 +0.03(+1.01%)
May 10, 2004 2.888 2.888 2.812 2.817 4,635,600 -0.08(-2.84%)
May 07, 2004 2.933 2.942 2.891 2.900 4,660,800 -0.04(-1.25%)
May 06, 2004 2.921 2.947 2.878 2.937 4,810,800 +0.02(+0.54%)
May 05, 2004 2.883 2.948 2.883 2.921 6,519,600 +0.03(+1.15%)
May 04, 2004 2.883 2.913 2.830 2.888 5,139,600 +0.00(+0.14%)
May 03, 2004 2.877 2.897 2.858 2.883 3,519,600 +0.01(+0.41%)
Apr 30, 2004 2.936 2.936 2.868 2.872 3,135,600 -0.05(-1.82%)
Apr 29, 2004 2.847 2.927 2.847 2.925 6,980,400 +0.09(+3.05%)
Apr 28, 2004 2.883 2.893 2.822 2.838 6,297,600 -0.05(-1.70%)
Apr 27, 2004 2.908 2.925 2.879 2.888 3,028,800 -0.02(-0.77%)
Apr 26, 2004 2.938 2.972 2.897 2.910 9,984,000 -0.02(-0.77%)
Apr 23, 2004 2.871 2.954 2.870 2.933 20,955,600 +0.16(+5.64%)
Apr 22, 2004 2.768 2.776 2.754 2.776 9,918,000 +0.01(+0.54%)
Apr 21, 2004 2.754 2.780 2.753 2.761 7,160,400 +0.01(+0.39%)
Apr 20, 2004 2.793 2.811 2.749 2.750 3,045,600 -0.04(-1.32%)
Apr 19, 2004 2.803 2.804 2.771 2.787 2,989,200 -0.02(-0.56%)
Apr 16, 2004 2.777 2.817 2.768 2.803 3,266,400 +0.02(+0.75%)
Apr 15, 2004 2.783 2.818 2.763 2.782 4,104,000 -0.00(-0.12%)
Apr 14, 2004 2.717 2.788 2.717 2.785 6,026,400 +0.06(+2.23%)
Apr 13, 2004 2.769 2.773 2.723 2.724 3,074,400 -0.04(-1.60%)
Apr 12, 2004 2.712 2.773 2.712 2.768 4,802,400 +0.07(+2.53%)
Apr 08, 2004 2.752 2.757 2.688 2.700 6,591,600 -0.05(-1.82%)
Apr 07, 2004 2.749 2.768 2.743 2.750 5,862,000 -0.01(-0.27%)
Apr 06, 2004 2.714 2.760 2.709 2.757 9,850,800 +0.04(+1.60%)
Apr 05, 2004 2.683 2.717 2.674 2.714 4,381,200 +0.04(+1.31%)
Apr 02, 2004 2.667 2.700 2.664 2.679 5,067,600 +0.02(+0.85%)
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.