Edwards Lifesciences (NY: EW )

110.06 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 3.658 3.702 3.625 3.701 3,266,400 +0.03(+0.91%)
Sep 29, 2005 3.642 3.668 3.613 3.667 2,239,200 +0.03(+0.82%)
Sep 28, 2005 3.675 3.688 3.629 3.638 2,677,200 -0.03(-0.84%)
Sep 27, 2005 3.663 3.672 3.631 3.668 2,856,000 +0.02(+0.59%)
Sep 26, 2005 3.621 3.664 3.603 3.647 3,423,600 +0.04(+1.02%)
Sep 23, 2005 3.610 3.621 3.601 3.610 3,216,000 -0.02(-0.60%)
Sep 22, 2005 3.587 3.632 3.583 3.632 4,488,000 +0.03(+0.90%)
Sep 21, 2005 3.633 3.633 3.583 3.599 3,591,600 -0.04(-1.19%)
Sep 20, 2005 3.683 3.700 3.618 3.643 2,647,200 -0.04(-0.95%)
Sep 19, 2005 3.659 3.681 3.634 3.678 2,890,800 +0.01(+0.34%)
Sep 16, 2005 3.644 3.675 3.633 3.665 2,958,000 +0.02(+0.64%)
Sep 15, 2005 3.667 3.671 3.624 3.642 2,896,800 -0.02(-0.43%)
Sep 14, 2005 3.682 3.688 3.646 3.658 2,271,600 -0.00(-0.05%)
Sep 13, 2005 3.662 3.687 3.639 3.659 3,048,000 -0.00(-0.07%)
Sep 12, 2005 3.667 3.679 3.645 3.662 2,209,200 -0.00(-0.02%)
Sep 09, 2005 3.660 3.680 3.642 3.663 3,279,600 +0.00(+0.09%)
Sep 08, 2005 3.720 3.729 3.645 3.659 5,458,800 -0.06(-1.64%)
Sep 07, 2005 3.742 3.758 3.716 3.720 2,671,200 -0.01(-0.38%)
Sep 06, 2005 3.667 3.734 3.665 3.734 3,265,200 +0.08(+2.31%)
Sep 02, 2005 3.683 3.703 3.646 3.650 1,443,600 -0.02(-0.64%)
Sep 01, 2005 3.646 3.683 3.646 3.673 3,136,800 +0.01(+0.18%)
Aug 31, 2005 3.625 3.676 3.601 3.667 3,907,200 +0.03(+0.96%)
Aug 30, 2005 3.627 3.638 3.597 3.632 3,778,800 -0.00(-0.07%)
Aug 29, 2005 3.594 3.636 3.583 3.634 3,028,800 +0.04(+1.14%)
Aug 26, 2005 3.567 3.606 3.556 3.593 4,186,800 +0.04(+1.10%)
Aug 25, 2005 3.578 3.587 3.541 3.554 3,141,600 -0.03(-0.84%)
Aug 24, 2005 3.578 3.610 3.569 3.584 2,910,000 +0.01(+0.21%)
Aug 23, 2005 3.593 3.608 3.533 3.577 3,699,600 -0.02(-0.46%)
Aug 22, 2005 3.592 3.600 3.538 3.593 3,313,200 +0.01(+0.26%)
Aug 19, 2005 3.620 3.630 3.547 3.584 3,628,800 -0.03(-0.81%)
Aug 18, 2005 3.625 3.625 3.587 3.613 2,744,400 -0.01(-0.37%)
Aug 17, 2005 3.643 3.647 3.611 3.627 4,620,000 -0.00(-0.05%)
Aug 16, 2005 3.672 3.673 3.621 3.628 2,694,000 -0.05(-1.36%)
Aug 15, 2005 3.660 3.695 3.645 3.678 2,250,000 +0.01(+0.27%)
Aug 12, 2005 3.672 3.692 3.637 3.668 3,229,200 -0.01(-0.34%)
Aug 11, 2005 3.646 3.708 3.646 3.681 4,125,600 +0.04(+1.08%)
Aug 10, 2005 3.677 3.684 3.632 3.642 4,128,000 -0.02(-0.68%)
Aug 09, 2005 3.663 3.667 3.644 3.667 4,555,200 +0.01(+0.23%)
Aug 08, 2005 3.708 3.721 3.657 3.658 5,853,600 -0.05(-1.44%)
Aug 05, 2005 3.738 3.741 3.708 3.712 4,425,600 -0.04(-1.02%)
Aug 04, 2005 3.767 3.785 3.742 3.750 3,507,600 -0.03(-0.88%)
Aug 03, 2005 3.800 3.812 3.771 3.783 3,411,600 -0.01(-0.39%)
Aug 02, 2005 3.812 3.824 3.784 3.798 5,355,600 -0.02(-0.59%)
Aug 01, 2005 3.822 3.836 3.808 3.821 4,996,800 -0.00(-0.04%)
Jul 29, 2005 3.850 3.862 3.813 3.822 3,548,400 -0.03(-0.82%)
Jul 28, 2005 3.834 3.870 3.797 3.854 5,619,600 +0.03(+0.76%)
Jul 27, 2005 3.834 3.854 3.792 3.825 5,728,800 +0.00(+0.00%)
Jul 26, 2005 3.771 3.834 3.768 3.825 11,343,600 +0.07(+1.86%)
Jul 25, 2005 3.713 3.758 3.692 3.755 10,986,000 +0.05(+1.35%)
Jul 22, 2005 3.604 3.790 3.604 3.705 38,877,600 +0.28(+8.15%)
Jul 21, 2005 3.408 3.456 3.393 3.426 5,208,000 +0.02(+0.61%)
Jul 20, 2005 3.366 3.422 3.366 3.405 7,455,600 +0.02(+0.52%)
Jul 19, 2005 3.422 3.428 3.350 3.388 8,814,000 -0.02(-0.66%)
Jul 18, 2005 3.388 3.429 3.385 3.410 5,559,600 +0.00(+0.05%)
Jul 15, 2005 3.442 3.457 3.391 3.408 9,426,000 -0.05(-1.45%)
Jul 14, 2005 3.507 3.531 3.454 3.458 4,442,400 -0.04(-1.26%)
Jul 13, 2005 3.526 3.526 3.496 3.502 2,040,000 -0.02(-0.66%)
Jul 12, 2005 3.522 3.533 3.498 3.526 3,229,200 +0.00(+0.05%)
Jul 11, 2005 3.523 3.537 3.513 3.524 3,055,200 +0.01(+0.24%)
Jul 08, 2005 3.498 3.524 3.478 3.516 5,235,600 +0.01(+0.38%)
Jul 07, 2005 3.498 3.521 3.474 3.502 4,422,000 -0.02(-0.47%)
Jul 06, 2005 3.579 3.579 3.519 3.519 5,431,200 -0.06(-1.79%)
Jul 05, 2005 3.581 3.631 3.573 3.583 3,421,200 +0.00(+0.00%)
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.