Edwards Lifesciences (NY: EW )

107.43 USD +0.12 (+0.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 5.575 5.673 5.546 5.669 5,154,588 +0.07(+1.33%)
Jun 29, 2009 5.625 5.646 5.545 5.595 2,816,616 -0.01(-0.16%)
Jun 26, 2009 5.620 5.633 5.535 5.604 4,502,496 -0.02(-0.36%)
Jun 25, 2009 5.558 5.652 5.553 5.624 4,864,464 +0.11(+2.01%)
Jun 24, 2009 5.476 5.569 5.409 5.513 5,072,364 +0.09(+1.58%)
Jun 23, 2009 5.452 5.486 5.405 5.428 2,568,636 -0.04(-0.79%)
Jun 22, 2009 5.598 5.603 5.471 5.471 3,594,492 -0.14(-2.54%)
Jun 19, 2009 5.666 5.686 5.600 5.613 3,933,696 +0.01(+0.18%)
Jun 18, 2009 5.481 5.620 5.438 5.603 3,905,616 +0.11(+2.06%)
Jun 17, 2009 5.375 5.521 5.358 5.490 4,661,544 +0.15(+2.79%)
Jun 16, 2009 5.382 5.418 5.312 5.341 3,733,512 +0.00(+0.00%)
Jun 15, 2009 5.459 5.471 5.334 5.341 5,456,424 -0.17(-3.10%)
Jun 12, 2009 5.421 5.549 5.367 5.512 4,752,744 +0.06(+1.15%)
Jun 11, 2009 5.314 5.509 5.298 5.449 4,716,780 +0.12(+2.22%)
Jun 10, 2009 5.367 5.390 5.269 5.331 3,963,912 -0.04(-0.67%)
Jun 09, 2009 5.222 5.402 5.222 5.367 4,757,676 +0.12(+2.37%)
Jun 08, 2009 5.253 5.277 5.201 5.242 4,589,784 -0.14(-2.65%)
Jun 05, 2009 5.418 5.418 5.318 5.385 4,077,756 -0.01(-0.19%)
Jun 04, 2009 5.535 5.549 5.312 5.395 4,587,108 -0.14(-2.56%)
Jun 03, 2009 5.480 5.570 5.480 5.537 4,558,260 -0.00(-0.02%)
Jun 02, 2009 5.459 5.549 5.397 5.537 5,654,652 +0.08(+1.43%)
Jun 01, 2009 5.357 5.485 5.357 5.459 5,414,136 +0.14(+2.62%)
May 29, 2009 5.321 5.333 5.204 5.320 17,685,408 +0.03(+0.54%)
May 28, 2009 5.341 5.348 5.252 5.292 5,089,740 +0.01(+0.22%)
May 27, 2009 5.350 5.350 5.267 5.280 4,610,340 -0.05(-1.00%)
May 26, 2009 5.175 5.354 5.164 5.333 8,495,604 +0.09(+1.81%)
May 22, 2009 5.202 5.279 5.191 5.238 3,370,164 +0.04(+0.80%)
May 21, 2009 5.190 5.282 5.144 5.197 5,878,812 -0.02(-0.45%)
May 20, 2009 5.355 5.384 5.208 5.220 7,475,052 -0.11(-2.12%)
May 19, 2009 5.240 5.351 5.240 5.333 7,340,676 +0.10(+1.99%)
May 18, 2009 5.237 5.250 5.133 5.229 5,071,992 -0.00(-0.03%)
May 15, 2009 5.207 5.270 5.125 5.231 6,273,684 +0.03(+0.54%)
May 14, 2009 5.203 5.269 5.135 5.202 4,867,512 -0.00(-0.08%)
May 13, 2009 5.178 5.249 5.137 5.207 4,904,088 -0.03(-0.51%)
May 12, 2009 5.219 5.287 5.169 5.233 4,013,436 -0.01(-0.19%)
May 11, 2009 5.208 5.289 5.185 5.243 3,953,244 -0.03(-0.55%)
May 08, 2009 5.300 5.315 4.902 5.272 6,613,044 -0.02(-0.35%)
May 07, 2009 5.293 5.329 5.253 5.291 7,366,248 +0.05(+0.87%)
May 06, 2009 5.333 5.333 5.221 5.245 4,203,156 -0.06(-1.22%)
May 05, 2009 5.270 5.342 5.263 5.310 3,623,076 -0.01(-0.17%)
May 04, 2009 5.289 5.319 5.282 5.319 5,981,196 -0.02(-0.44%)
May 01, 2009 5.268 5.353 5.183 5.343 6,979,476 +0.06(+1.15%)
Apr 30, 2009 5.320 5.357 5.242 5.282 12,407,928 -0.06(-1.05%)
Apr 29, 2009 5.389 5.417 5.298 5.338 10,657,356 -0.05(-0.88%)
Apr 28, 2009 4.940 5.441 4.917 5.385 24,357,732 +0.57(+11.86%)
Apr 27, 2009 4.732 4.901 4.732 4.814 10,400,064 +0.06(+1.21%)
Apr 24, 2009 4.733 4.791 4.652 4.757 7,364,184 +0.04(+0.85%)
Apr 23, 2009 4.788 4.800 4.700 4.717 8,785,368 -0.06(-1.17%)
Apr 22, 2009 4.853 4.866 4.772 4.772 5,615,316 -0.09(-1.95%)
Apr 21, 2009 4.918 4.969 4.852 4.867 4,065,216 -0.05(-1.07%)
Apr 20, 2009 4.927 5.011 4.897 4.920 3,912,996 -0.06(-1.17%)
Apr 17, 2009 4.934 4.986 4.900 4.978 3,477,096 +0.06(+1.13%)
Apr 16, 2009 4.900 4.946 4.812 4.923 4,757,736 +0.04(+0.75%)
Apr 15, 2009 4.889 4.961 4.848 4.886 3,484,248 -0.03(-0.61%)
Apr 14, 2009 4.923 4.947 4.891 4.916 4,644,960 -0.04(-0.86%)
Apr 13, 2009 4.897 4.977 4.897 4.958 6,251,976 +0.06(+1.24%)
Apr 09, 2009 4.964 4.964 4.876 4.897 3,633,816 +0.03(+0.63%)
Apr 08, 2009 4.818 4.907 4.813 4.867 4,843,680 +0.06(+1.18%)
Apr 07, 2009 4.794 4.890 4.772 4.810 5,883,108 -0.03(-0.52%)
Apr 06, 2009 4.694 4.889 4.694 4.835 6,053,544 -0.01(-0.17%)
Apr 03, 2009 4.965 4.967 4.793 4.843 5,868,696 -0.12(-2.48%)
Apr 02, 2009 5.094 5.108 4.951 4.967 6,485,676 -0.04(-0.77%)
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.