Edwards Lifesciences (NY: EW )

99.99 USD +0.05 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 17.11 17.16 16.88 17.02 3,054,114 +0.02(+0.11%)
Aug 30, 2012 16.93 17.10 16.76 17.00 4,263,360 +0.03(+0.18%)
Aug 29, 2012 16.85 17.19 16.77 16.97 4,996,032 +0.26(+1.56%)
Aug 27, 2012 16.64 16.76 16.53 16.71 2,731,212 +0.18(+1.09%)
Aug 24, 2012 16.48 16.58 16.33 16.53 2,679,816 -0.02(-0.12%)
Aug 23, 2012 16.61 16.88 16.47 16.55 4,192,140 -0.05(-0.31%)
Aug 22, 2012 16.58 16.68 16.50 16.60 2,745,486 -0.01(-0.06%)
Aug 21, 2012 16.58 16.71 16.54 16.61 3,862,350 +0.06(+0.34%)
Aug 20, 2012 16.66 16.70 16.37 16.55 3,493,074 -0.18(-1.10%)
Aug 17, 2012 16.35 16.92 16.35 16.74 5,715,804 +0.44(+2.69%)
Aug 16, 2012 16.34 16.47 16.25 16.30 1,844,526 -0.06(-0.39%)
Aug 15, 2012 16.25 16.50 16.21 16.36 1,782,528 +0.10(+0.63%)
Aug 14, 2012 16.43 16.46 16.20 16.26 2,994,762 -0.05(-0.30%)
Aug 13, 2012 16.28 16.37 16.06 16.31 2,586,114 -0.05(-0.32%)
Aug 10, 2012 16.38 16.50 16.20 16.36 3,632,136 -0.02(-0.13%)
Aug 09, 2012 16.62 16.62 16.15 16.38 6,744,384 -0.33(-1.98%)
Aug 08, 2012 16.82 16.94 16.60 16.71 2,967,516 -0.14(-0.81%)
Aug 07, 2012 16.70 17.03 16.43 16.85 4,870,128 +0.12(+0.69%)
Aug 06, 2012 16.79 16.93 16.63 16.74 4,566,414 -0.15(-0.89%)
Aug 03, 2012 16.82 17.05 16.75 16.89 4,098,618 +0.34(+2.03%)
Aug 02, 2012 16.49 16.60 16.34 16.55 4,303,980 -0.12(-0.75%)
Aug 01, 2012 17.01 17.26 16.51 16.68 7,266,630 -0.19(-1.14%)
Jul 31, 2012 17.23 17.41 16.86 16.87 4,829,394 -0.37(-2.17%)
Jul 30, 2012 17.54 17.54 17.18 17.24 3,940,626 -0.29(-1.66%)
Jul 27, 2012 17.20 17.65 17.07 17.53 7,956,924 +0.44(+2.58%)
Jul 26, 2012 17.38 17.51 16.77 17.09 11,266,044 -0.42(-2.40%)
Jul 25, 2012 16.84 17.82 16.75 17.51 16,655,964 +1.07(+6.50%)
Jul 24, 2012 16.86 16.86 16.32 16.44 5,571,684 -0.31(-1.83%)
Jul 23, 2012 16.65 16.79 16.50 16.75 3,268,890 -0.10(-0.59%)
Jul 20, 2012 17.14 17.50 16.83 16.85 7,679,364 -0.29(-1.68%)
Jul 19, 2012 17.06 17.25 17.02 17.14 3,647,994 +0.12(+0.71%)
Jul 18, 2012 17.11 17.23 16.98 17.02 3,878,214 -0.19(-1.10%)
Jul 17, 2012 16.93 17.33 16.80 17.21 4,876,674 +0.37(+2.18%)
Jul 16, 2012 16.90 17.12 16.81 16.84 3,141,210 -0.07(-0.39%)
Jul 13, 2012 16.73 16.98 16.51 16.91 5,107,152 +0.10(+0.61%)
Jul 12, 2012 16.84 16.89 16.48 16.80 4,150,686 -0.13(-0.78%)
Jul 11, 2012 16.93 17.10 16.75 16.93 3,835,680 +0.03(+0.18%)
Jul 10, 2012 17.33 17.33 16.84 16.91 4,551,756 -0.32(-1.85%)
Jul 09, 2012 17.06 17.23 16.99 17.22 3,940,590 +0.24(+1.39%)
Jul 06, 2012 17.30 17.33 16.91 16.99 4,491,870 -0.42(-2.41%)
Jul 05, 2012 17.25 17.44 17.25 17.41 3,781,380 +0.08(+0.47%)
Jul 03, 2012 17.32 17.40 17.18 17.32 1,588,374 -0.04(-0.25%)
Jul 02, 2012 17.17 17.41 17.05 17.37 3,863,700 +0.15(+0.88%)
Jun 29, 2012 17.14 17.25 17.04 17.22 4,790,082 +0.35(+2.10%)
Jun 28, 2012 16.86 16.94 16.67 16.86 4,724,802 -0.11(-0.63%)
Jun 27, 2012 16.94 17.12 16.81 16.97 4,419,234 +0.06(+0.34%)
Jun 26, 2012 16.79 17.15 16.76 16.91 4,805,052 -0.11(-0.66%)
Jun 25, 2012 16.90 17.10 16.82 17.02 4,241,148 +0.10(+0.58%)
Jun 22, 2012 16.65 17.01 16.63 16.93 4,626,672 +0.33(+2.02%)
Jun 21, 2012 17.04 17.04 16.55 16.59 5,106,660 -0.39(-2.29%)
Jun 20, 2012 17.05 17.25 16.85 16.98 8,291,172 -0.10(-0.59%)
Jun 19, 2012 16.75 17.38 16.68 17.08 10,530,282 +0.30(+1.81%)
Jun 18, 2012 16.16 16.79 16.15 16.78 9,659,994 +0.52(+3.22%)
Jun 15, 2012 16.24 16.26 16.09 16.25 8,350,842 +0.11(+0.66%)
Jun 14, 2012 15.20 16.50 15.20 16.15 24,868,890 +1.06(+7.00%)
Jun 13, 2012 15.08 15.38 15.00 15.09 7,884,438 -0.04(-0.30%)
Jun 12, 2012 14.68 15.15 14.59 15.13 6,936,504 +0.47(+3.19%)
Jun 11, 2012 14.74 14.99 14.44 14.67 9,028,182 -0.04(-0.26%)
Jun 08, 2012 14.48 14.85 14.43 14.71 8,759,064 +0.17(+1.16%)
Jun 07, 2012 14.61 14.70 14.50 14.54 5,621,712 +0.15(+1.02%)
Jun 06, 2012 14.53 14.53 14.24 14.39 8,266,830 -0.14(-0.95%)
Jun 05, 2012 13.94 14.58 13.94 14.53 7,013,730 +0.50(+3.55%)
Jun 04, 2012 14.07 14.08 13.82 14.03 4,661,868 -0.07(-0.46%)
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.