MENU

Edwards Lifesciences (NY: EW )

76.36 +0.45 (+0.59%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 26.11 26.89 25.98 26.42 706,128 +0.29(+1.09%)
Oct 30, 2008 26.24 26.50 25.57 26.14 1,082,456 +0.31(+1.20%)
Oct 29, 2008 25.55 26.29 25.35 25.82 979,196 +0.22(+0.86%)
Oct 28, 2008 24.90 25.61 24.25 25.61 1,516,758 +1.15(+4.70%)
Oct 27, 2008 25.20 25.50 24.30 24.45 2,317,466 -1.02(-3.99%)
Oct 24, 2008 24.62 25.66 24.62 25.47 1,585,256 -0.09(-0.33%)
Oct 23, 2008 24.89 25.93 24.69 25.55 2,079,038 +0.68(+2.75%)
Oct 22, 2008 25.93 25.93 24.13 24.87 4,007,904 -2.14(-7.94%)
Oct 21, 2008 26.61 27.36 26.23 27.02 1,192,200 +0.41(+1.52%)
Oct 20, 2008 25.56 26.61 25.36 26.61 1,161,518 +1.45(+5.74%)
Oct 17, 2008 24.83 26.00 24.48 25.16 1,062,480 +0.09(+0.34%)
Oct 16, 2008 24.41 25.27 23.12 25.08 2,221,832 +0.74(+3.06%)
Oct 15, 2008 26.77 26.84 24.34 24.34 2,154,186 -2.66(-9.87%)
Oct 14, 2008 28.48 28.73 26.93 27.00 2,037,556 -0.85(-3.05%)
Oct 13, 2008 25.56 27.93 24.90 27.85 2,411,928 +3.10(+12.53%)
Oct 10, 2008 25.00 25.34 23.20 24.75 2,735,060 -0.79(-3.07%)
Oct 09, 2008 26.93 27.04 25.27 25.54 1,751,032 -1.29(-4.79%)
Oct 08, 2008 26.64 27.43 26.12 26.82 1,854,230 -0.30(-1.12%)
Oct 07, 2008 27.80 28.42 27.12 27.12 1,385,990 -0.43(-1.58%)
Oct 06, 2008 28.22 28.23 26.98 27.56 1,819,774 -0.99(-3.45%)
Oct 03, 2008 29.10 29.28 28.34 28.55 0 -0.25(-0.89%)
Oct 02, 2008 28.97 29.20 28.54 28.80 643,556 -0.27(-0.95%)
Oct 01, 2008 28.99 29.27 28.62 29.07 604,768 +0.20(+0.68%)
Sep 30, 2008 28.86 29.02 28.32 28.88 1,341,716 +0.32(+1.14%)
Sep 29, 2008 29.04 29.34 28.20 28.55 1,222,602 -0.68(-2.31%)
Sep 26, 2008 29.31 29.66 29.14 29.23 0 -0.38(-1.27%)
Sep 25, 2008 29.41 30.00 29.32 29.61 1,127,878 +0.19(+0.65%)
Sep 24, 2008 29.73 29.91 29.30 29.41 922,636 -0.39(-1.29%)
Sep 23, 2008 29.59 29.99 29.54 29.80 734,672 +0.27(+0.90%)
Sep 22, 2008 30.09 30.16 29.40 29.54 816,816 -0.57(-1.89%)
Sep 19, 2008 31.20 33.49 29.52 30.11 0 +0.32(+1.06%)
Sep 18, 2008 28.25 29.99 27.98 29.79 3,121,750 +1.52(+5.38%)
Sep 17, 2008 28.07 28.66 27.89 28.27 1,289,490 -0.29(-1.02%)
Sep 16, 2008 28.16 28.76 27.57 28.56 1,344,958 +0.20(+0.72%)
Sep 15, 2008 27.39 28.82 27.35 28.36 2,693,738 -0.14(-0.51%)
Sep 12, 2008 28.67 28.93 28.29 28.50 1,571,260 -0.36(-1.25%)
Sep 11, 2008 28.57 29.02 28.20 28.86 1,057,886 +0.20(+0.72%)
Sep 10, 2008 28.93 28.93 28.56 28.66 583,642 +0.06(+0.21%)
Sep 09, 2008 28.48 28.75 28.32 28.59 1,229,518 -0.07(-0.24%)
Sep 08, 2008 28.71 28.88 28.24 28.66 844,056 +0.47(+1.67%)
Sep 05, 2008 28.58 28.69 27.96 28.20 0 -0.29(-1.04%)
Sep 04, 2008 28.94 29.16 28.35 28.49 736,494 -0.62(-2.13%)
Sep 03, 2008 29.50 30.66 28.88 29.11 1,567,910 -0.01(-0.03%)
Sep 02, 2008 29.85 30.15 29.01 29.12 1,226,884 -0.48(-1.64%)
Aug 29, 2008 29.84 30.07 29.52 29.61 976,940 -0.23(-0.77%)
Aug 28, 2008 29.64 29.89 29.50 29.84 874,932 +0.28(+0.95%)
Aug 27, 2008 29.25 29.70 29.00 29.55 1,178,700 +0.32(+1.11%)
Aug 26, 2008 29.45 29.55 28.93 29.23 947,556 -0.17(-0.58%)
Aug 25, 2008 29.95 29.95 29.30 29.40 1,021,644 -0.88(-2.91%)
Aug 22, 2008 29.89 30.39 29.89 30.28 1,154,698 +0.52(+1.75%)
Aug 21, 2008 29.37 30.03 29.34 29.76 889,540 +0.31(+1.04%)
Aug 20, 2008 29.98 30.43 29.40 29.45 1,001,942 -0.53(-1.77%)
Aug 19, 2008 29.95 30.14 29.85 29.98 957,744 -0.04(-0.13%)
Aug 18, 2008 29.52 30.16 29.50 30.02 1,137,656 +0.60(+2.04%)
Aug 15, 2008 29.59 29.86 29.39 29.43 0 -0.11(-0.37%)
Aug 14, 2008 27.87 29.98 28.09 29.54 1,232,176 +0.16(+0.53%)
Aug 13, 2008 29.40 29.59 29.33 29.38 1,346,226 -0.12(-0.39%)
Aug 12, 2008 29.58 29.61 29.12 29.50 1,654,464 -0.11(-0.35%)
Aug 11, 2008 29.45 29.95 29.40 29.60 2,107,118 +0.08(+0.25%)
Aug 08, 2008 28.78 29.71 28.78 29.52 1,791,956 +0.60(+2.09%)
Aug 07, 2008 28.16 29.09 26.88 28.92 11,883,738 -2.84(-8.94%)
Aug 06, 2008 31.75 32.28 31.61 31.76 2,137,966 -0.09(-0.28%)
Aug 05, 2008 31.09 32.10 31.09 31.85 1,770,280 +0.77(+2.46%)
Aug 04, 2008 31.12 31.36 30.95 31.09 930,232 -0.04(-0.13%)
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.
TOP
Email a Story