Edwards Lifesciences (NY: EW )

119.42 USD -1.27 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.625 4.786 4.586 4.634 0 -0.19(-4.00%)
Feb 26, 2009 5.000 5.041 4.808 4.827 8,009,184 -0.15(-2.92%)
Feb 25, 2009 5.006 5.045 4.965 4.973 8,323,236 -0.04(-0.73%)
Feb 24, 2009 4.878 5.022 4.877 5.009 9,046,788 +0.16(+3.37%)
Feb 23, 2009 5.128 5.137 4.812 4.846 16,168,776 -0.25(-4.83%)
Feb 20, 2009 5.063 5.169 4.984 5.092 6,578,400 -0.04(-0.78%)
Feb 19, 2009 5.149 5.162 5.104 5.132 5,752,416 +0.01(+0.16%)
Feb 18, 2009 5.155 5.197 5.083 5.123 7,858,956 -0.02(-0.40%)
Feb 17, 2009 5.145 5.185 5.042 5.144 7,391,496 -0.10(-1.91%)
Feb 13, 2009 5.158 5.265 5.130 5.244 6,260,316 +0.07(+1.35%)
Feb 12, 2009 5.085 5.177 5.052 5.174 4,975,416 +0.03(+0.65%)
Feb 11, 2009 5.099 5.165 5.060 5.141 5,525,052 +0.05(+0.97%)
Feb 10, 2009 5.107 5.147 5.060 5.092 6,173,292 -0.06(-1.13%)
Feb 09, 2009 5.093 5.165 5.043 5.150 6,175,176 +0.06(+1.15%)
Feb 06, 2009 4.999 5.100 4.973 5.092 6,517,980 +0.08(+1.60%)
Feb 05, 2009 4.958 5.034 4.942 5.012 7,183,956 +0.01(+0.22%)
Feb 04, 2009 4.800 5.030 4.721 5.001 12,396,708 +0.22(+4.55%)
Feb 03, 2009 4.776 4.827 4.715 4.783 7,474,044 +0.01(+0.14%)
Feb 02, 2009 4.755 4.817 4.747 4.777 7,320,096 -0.01(-0.30%)
Jan 30, 2009 4.823 4.843 4.775 4.791 0 -0.01(-0.12%)
Jan 29, 2009 4.773 4.832 4.764 4.797 5,260,356 +0.00(+0.05%)
Jan 28, 2009 4.875 4.875 4.749 4.794 6,151,524 -0.04(-0.76%)
Jan 27, 2009 4.787 4.875 4.775 4.831 4,705,056 +0.07(+1.56%)
Jan 26, 2009 4.750 4.817 4.746 4.757 4,185,480 +0.02(+0.39%)
Jan 23, 2009 4.685 4.755 4.634 4.738 4,312,824 +0.01(+0.19%)
Jan 22, 2009 4.692 4.763 4.630 4.729 7,340,904 -0.01(-0.30%)
Jan 21, 2009 4.638 4.750 4.629 4.743 5,514,492 +0.14(+2.97%)
Jan 20, 2009 4.750 4.814 4.605 4.607 10,200,636 -0.17(-3.56%)
Jan 16, 2009 4.787 4.822 4.736 4.777 0 +0.06(+1.27%)
Jan 15, 2009 4.628 4.758 4.598 4.717 9,737,304 +0.09(+1.93%)
Jan 14, 2009 4.536 4.645 4.536 4.628 6,871,008 +0.04(+0.91%)
Jan 13, 2009 4.580 4.621 4.548 4.586 6,651,348 +0.01(+0.26%)
Jan 12, 2009 4.638 4.666 4.544 4.574 4,136,244 -0.06(-1.38%)
Jan 09, 2009 4.621 4.695 4.553 4.638 8,216,544 +0.02(+0.38%)
Jan 08, 2009 4.559 4.654 4.547 4.621 7,547,568 +0.04(+0.87%)
Jan 07, 2009 4.498 4.641 4.493 4.581 4,317,120 +0.02(+0.35%)
Jan 06, 2009 4.585 4.607 4.523 4.565 6,414,768 -0.01(-0.25%)
Jan 05, 2009 4.662 4.683 4.514 4.577 4,961,328 -0.09(-1.91%)
Jan 02, 2009 4.524 4.688 4.504 4.666 0 +0.09(+1.89%)
Jan 01, 2009 4.559 4.794 4.559 4.579 0 +0.00(+0.00%)
Dec 31, 2008 4.559 4.794 4.559 4.579 4,790,220 +0.01(+0.31%)
Dec 30, 2008 4.468 4.570 4.468 4.565 3,456,720 +0.13(+2.85%)
Dec 29, 2008 4.500 4.500 4.360 4.438 4,012,764 -0.06(-1.39%)
Dec 26, 2008 4.523 4.548 4.464 4.501 2,678,796 -0.02(-0.50%)
Dec 24, 2008 4.518 4.547 4.478 4.523 938,616 -0.01(-0.17%)
Dec 23, 2008 4.563 4.619 4.482 4.531 5,496,564 +0.04(+0.78%)
Dec 22, 2008 4.388 4.537 4.387 4.496 6,870,180 +0.07(+1.54%)
Dec 19, 2008 4.436 4.471 4.370 4.428 7,242,864 +0.02(+0.34%)
Dec 18, 2008 4.394 4.499 4.356 4.412 4,484,904 +0.04(+0.97%)
Dec 17, 2008 4.257 4.431 4.224 4.370 6,408,084 +0.05(+1.12%)
Dec 16, 2008 4.223 4.323 4.201 4.322 6,788,424 +0.13(+3.04%)
Dec 15, 2008 4.049 4.223 4.028 4.194 8,654,088 +0.15(+3.62%)
Dec 12, 2008 3.804 4.062 3.804 4.048 10,711,296 +0.16(+4.12%)
Dec 11, 2008 3.857 4.021 3.843 3.888 9,370,968 +0.02(+0.45%)
Dec 10, 2008 3.951 3.984 3.755 3.870 9,184,692 -0.06(-1.63%)
Dec 09, 2008 4.067 4.077 3.914 3.934 6,631,500 -0.15(-3.57%)
Dec 08, 2008 4.105 4.179 4.008 4.080 6,030,804 +0.04(+1.01%)
Dec 05, 2008 3.859 4.039 3.822 4.039 4,939,656 +0.15(+3.79%)
Dec 04, 2008 3.999 4.003 3.829 3.892 7,385,328 -0.14(-3.51%)
Dec 03, 2008 3.933 4.067 3.903 4.033 7,741,200 +0.05(+1.17%)
Dec 02, 2008 4.013 4.033 3.935 3.987 12,813,696 +0.01(+0.29%)
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.