Edwards Lifesciences (NY: EW )

87.94 USD +0.47 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 3.678 3.679 3.638 3.670 9,620,400 -0.01(-0.16%)
Apr 28, 2005 3.665 3.683 3.646 3.676 6,734,400 +0.01(+0.27%)
Apr 27, 2005 3.645 3.671 3.606 3.666 3,619,200 +0.03(+0.87%)
Apr 26, 2005 3.650 3.693 3.611 3.634 7,291,200 -0.01(-0.39%)
Apr 25, 2005 3.554 3.661 3.553 3.648 11,046,000 +0.10(+2.72%)
Apr 22, 2005 3.533 3.563 3.484 3.552 11,569,200 +0.02(+0.54%)
Apr 21, 2005 3.533 3.547 3.484 3.533 10,870,800 +0.02(+0.59%)
Apr 20, 2005 3.540 3.572 3.508 3.512 4,275,600 -0.02(-0.66%)
Apr 19, 2005 3.521 3.550 3.511 3.535 4,394,400 +0.03(+0.83%)
Apr 18, 2005 3.479 3.520 3.468 3.506 4,402,800 +0.02(+0.53%)
Apr 15, 2005 3.487 3.545 3.475 3.487 5,217,600 -0.01(-0.33%)
Apr 14, 2005 3.542 3.554 3.483 3.499 10,772,400 -0.04(-1.25%)
Apr 13, 2005 3.528 3.573 3.524 3.543 3,720,000 +0.02(+0.66%)
Apr 12, 2005 3.542 3.547 3.501 3.520 4,508,400 -0.02(-0.59%)
Apr 11, 2005 3.541 3.562 3.535 3.541 2,450,400 +0.00(+0.00%)
Apr 08, 2005 3.549 3.549 3.521 3.541 2,608,800 -0.02(-0.45%)
Apr 07, 2005 3.565 3.567 3.541 3.557 5,614,800 -0.02(-0.51%)
Apr 06, 2005 3.581 3.607 3.568 3.575 4,291,200 -0.00(-0.09%)
Apr 05, 2005 3.562 3.588 3.562 3.578 3,897,600 +0.02(+0.49%)
Apr 04, 2005 3.608 3.610 3.542 3.561 3,964,800 -0.04(-1.16%)
Apr 01, 2005 3.592 3.625 3.592 3.603 10,345,200 +0.00(+0.02%)
Mar 31, 2005 3.618 3.621 3.598 3.602 4,111,200 -0.02(-0.44%)
Mar 30, 2005 3.583 3.618 3.562 3.618 6,835,200 +0.03(+0.93%)
Mar 29, 2005 3.561 3.613 3.550 3.584 3,715,200 +0.01(+0.30%)
Mar 28, 2005 3.571 3.583 3.549 3.573 3,175,200 +0.00(+0.02%)
Mar 24, 2005 3.592 3.612 3.572 3.572 4,748,400 -0.02(-0.56%)
Mar 23, 2005 3.600 3.607 3.584 3.592 4,239,600 -0.02(-0.42%)
Mar 22, 2005 3.625 3.638 3.590 3.607 3,915,600 -0.02(-0.48%)
Mar 21, 2005 3.607 3.631 3.583 3.625 2,872,800 +0.01(+0.28%)
Mar 18, 2005 3.607 3.618 3.593 3.615 5,570,400 +0.03(+0.79%)
Mar 17, 2005 3.575 3.606 3.559 3.587 2,328,000 +0.01(+0.21%)
Mar 16, 2005 3.640 3.640 3.569 3.579 3,776,400 -0.06(-1.67%)
Mar 15, 2005 3.704 3.720 3.624 3.640 2,866,800 -0.05(-1.36%)
Mar 14, 2005 3.621 3.696 3.620 3.690 4,436,400 +0.07(+1.98%)
Mar 11, 2005 3.624 3.635 3.608 3.618 3,774,000 -0.00(-0.02%)
Mar 10, 2005 3.627 3.657 3.606 3.619 2,882,400 -0.00(-0.09%)
Mar 09, 2005 3.583 3.626 3.583 3.623 2,689,200 +0.03(+0.93%)
Mar 08, 2005 3.629 3.660 3.569 3.589 4,188,000 -0.04(-1.10%)
Mar 07, 2005 3.654 3.654 3.615 3.629 3,398,400 -0.03(-0.86%)
Mar 04, 2005 3.658 3.677 3.626 3.661 2,337,600 +0.01(+0.37%)
Mar 03, 2005 3.668 3.668 3.618 3.647 4,982,400 -0.03(-0.70%)
Mar 02, 2005 3.646 3.686 3.618 3.673 5,137,200 +0.04(+1.03%)
Mar 01, 2005 3.600 3.644 3.586 3.636 4,903,200 +0.05(+1.44%)
Feb 28, 2005 3.554 3.585 3.535 3.584 4,614,000 +0.02(+0.61%)
Feb 25, 2005 3.538 3.567 3.505 3.562 4,968,000 +0.02(+0.71%)
Feb 24, 2005 3.488 3.542 3.482 3.538 3,610,800 +0.04(+1.14%)
Feb 23, 2005 3.438 3.504 3.436 3.498 3,704,400 +0.06(+1.75%)
Feb 22, 2005 3.480 3.483 3.438 3.438 4,458,000 -0.05(-1.46%)
Feb 18, 2005 3.502 3.502 3.483 3.488 3,500,400 -0.01(-0.33%)
Feb 17, 2005 3.525 3.538 3.497 3.500 3,234,000 -0.02(-0.54%)
Feb 16, 2005 3.522 3.536 3.513 3.519 3,357,600 -0.00(-0.07%)
Feb 15, 2005 3.500 3.533 3.488 3.522 3,111,600 +0.02(+0.57%)
Feb 14, 2005 3.547 3.567 3.491 3.502 5,703,600 -0.05(-1.29%)
Feb 11, 2005 3.462 3.554 3.461 3.547 5,412,000 +0.10(+2.83%)
Feb 10, 2005 3.433 3.475 3.433 3.450 5,584,800 +0.03(+0.73%)
Feb 09, 2005 3.408 3.447 3.400 3.425 9,652,800 +0.02(+0.51%)
Feb 08, 2005 3.386 3.423 3.375 3.408 5,547,600 +0.02(+0.64%)
Feb 07, 2005 3.383 3.422 3.376 3.386 5,424,000 +0.00(+0.07%)
Feb 04, 2005 3.371 3.392 3.363 3.383 7,686,000 +0.01(+0.37%)
Feb 03, 2005 3.346 3.374 3.325 3.371 4,714,800 +0.02(+0.50%)
Feb 02, 2005 3.376 3.397 3.321 3.354 6,651,600 -0.02(-0.64%)
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.