Edwards Lifesciences (NY: EW )

92.17 USD +0.42 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 2.067 2.125 2.062 2.093 5,923,200 +0.03(+1.29%)
Apr 29, 2002 2.095 2.095 2.042 2.067 3,906,000 -0.03(-1.35%)
Apr 26, 2002 2.075 2.104 2.075 2.095 5,544,000 +0.01(+0.56%)
Apr 25, 2002 2.033 2.115 2.033 2.083 6,730,800 +0.05(+2.46%)
Apr 24, 2002 2.192 2.215 1.992 2.033 18,187,200 -0.20(-8.99%)
Apr 23, 2002 2.258 2.258 2.232 2.234 2,280,000 -0.02(-0.89%)
Apr 22, 2002 2.242 2.275 2.235 2.254 3,723,600 +0.02(+0.93%)
Apr 19, 2002 2.279 2.279 2.233 2.233 2,259,600 -0.05(-2.01%)
Apr 18, 2002 2.250 2.304 2.249 2.279 3,123,600 +0.04(+1.67%)
Apr 17, 2002 2.333 2.333 2.238 2.242 3,054,000 -0.09(-3.89%)
Apr 16, 2002 2.250 2.337 2.250 2.333 4,942,800 +0.08(+3.71%)
Apr 15, 2002 2.322 2.328 2.237 2.249 2,509,200 -0.07(-3.16%)
Apr 12, 2002 2.271 2.322 2.267 2.322 3,430,800 +0.07(+3.03%)
Apr 11, 2002 2.258 2.275 2.254 2.254 3,394,800 -0.00(-0.04%)
Apr 10, 2002 2.284 2.298 2.242 2.255 3,616,800 -0.03(-1.28%)
Apr 09, 2002 2.227 2.321 2.227 2.284 3,873,600 +0.07(+2.97%)
Apr 08, 2002 2.217 2.248 2.200 2.218 120,000 -0.01(-0.30%)
Apr 05, 2002 2.263 2.267 2.217 2.225 3,361,200 -0.04(-1.91%)
Apr 04, 2002 2.224 2.283 2.221 2.268 3,267,600 +0.02(+1.04%)
Apr 03, 2002 2.239 2.267 2.171 2.245 4,024,800 +0.01(+0.26%)
Apr 02, 2002 2.300 2.300 2.235 2.239 3,241,200 -0.06(-2.64%)
Apr 01, 2002 2.325 2.325 2.271 2.300 3,433,200 -0.03(-1.25%)
Mar 29, 2002 2.275 2.339 2.275 2.329 2,395,200 +0.00(+0.00%)
Mar 28, 2002 2.275 2.339 2.275 2.329 2,395,200 +0.06(+2.68%)
Mar 27, 2002 2.350 2.389 2.225 2.268 5,331,600 -0.07(-3.20%)
Mar 26, 2002 2.275 2.346 2.275 2.343 3,159,600 +0.08(+3.38%)
Mar 25, 2002 2.283 2.288 2.250 2.267 2,720,400 -0.04(-1.63%)
Mar 22, 2002 2.333 2.333 2.292 2.304 1,964,400 -0.03(-1.25%)
Mar 21, 2002 2.296 2.358 2.275 2.333 4,076,400 +0.03(+1.49%)
Mar 20, 2002 2.333 2.333 2.293 2.299 1,026,000 -0.03(-1.46%)
Mar 19, 2002 2.325 2.362 2.275 2.333 3,182,400 +0.01(+0.36%)
Mar 18, 2002 2.308 2.337 2.308 2.325 1,792,800 +0.01(+0.58%)
Mar 15, 2002 2.291 2.342 2.291 2.312 2,930,400 +0.00(+0.00%)
Mar 14, 2002 2.325 2.337 2.283 2.312 360,000 +0.00(+0.14%)
Mar 13, 2002 2.333 2.333 2.250 2.308 3,724,800 -0.03(-1.42%)
Mar 12, 2002 2.264 2.358 2.242 2.342 3,004,800 +0.09(+3.80%)
Mar 11, 2002 2.321 2.321 2.250 2.256 2,670,000 -0.06(-2.70%)
Mar 08, 2002 2.333 2.362 2.304 2.318 1,939,200 -0.00(-0.11%)
Mar 07, 2002 2.346 2.354 2.311 2.321 2,070,000 -0.02(-1.00%)
Mar 06, 2002 2.304 2.382 2.297 2.344 1,947,600 +0.04(+1.52%)
Mar 05, 2002 2.294 2.312 2.263 2.309 4,605,600 +0.02(+1.02%)
Mar 04, 2002 2.296 2.312 2.263 2.286 3,039,600 -0.03(-1.15%)
Mar 01, 2002 2.375 2.376 2.274 2.312 3,532,800 -0.06(-2.73%)
Feb 28, 2002 2.342 2.408 2.329 2.377 8,520,000 +0.04(+1.67%)
Feb 27, 2002 2.303 2.347 2.303 2.338 1,833,600 +0.04(+1.52%)
Feb 26, 2002 2.317 2.358 2.303 2.303 2,042,400 +0.01(+0.33%)
Feb 25, 2002 2.402 2.413 2.275 2.296 33,960,000 -0.12(-4.93%)
Feb 22, 2002 2.279 2.446 2.250 2.415 2,979,600 +0.13(+5.77%)
Feb 21, 2002 2.388 2.463 2.283 2.283 4,514,400 -0.12(-5.03%)
Feb 20, 2002 2.271 2.417 2.268 2.404 6,906,000 +0.15(+6.85%)
Feb 19, 2002 2.304 2.304 2.233 2.250 3,492,000 -0.05(-2.35%)
Feb 18, 2002 2.358 2.362 2.300 2.304 1,180,800 +0.00(+0.00%)
Feb 15, 2002 2.358 2.362 2.300 2.304 1,179,600 -0.06(-2.64%)
Feb 14, 2002 2.358 2.396 2.348 2.367 1,804,800 +0.01(+0.35%)
Feb 13, 2002 2.333 2.379 2.328 2.358 3,534,000 +0.02(+1.07%)
Feb 12, 2002 2.450 2.450 2.317 2.333 3,608,400 -0.13(-5.18%)
Feb 11, 2002 2.417 2.461 2.388 2.461 6,553,200 +0.04(+1.83%)
Feb 08, 2002 2.379 2.467 2.371 2.417 6,355,200 +0.05(+2.15%)
Feb 07, 2002 2.317 2.383 2.317 2.366 3,792,000 +0.03(+1.39%)
Feb 06, 2002 2.208 2.373 2.192 2.333 7,882,800 +0.21(+9.98%)
Feb 05, 2002 2.138 2.239 2.121 2.122 11,880,000 -0.02(-0.74%)
Feb 04, 2002 2.292 2.296 2.083 2.138 5,359,200 -0.16(-6.86%)
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.