Edwards Lifesciences (NY: EW )

117.99 USD -1.43 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 4.792 4.827 4.748 4.809 8,450,664 +0.01(+0.23%)
May 29, 2008 4.731 4.804 4.712 4.798 7,074,804 +0.05(+1.09%)
May 28, 2008 4.706 4.750 4.683 4.747 3,679,536 +0.02(+0.39%)
May 27, 2008 4.646 4.728 4.646 4.728 4,620,444 +0.09(+2.03%)
May 26, 2008 4.668 4.668 4.566 4.634 0 +0.00(+0.00%)
May 23, 2008 4.668 4.668 4.566 4.634 7,602,684 -0.06(-1.23%)
May 22, 2008 4.737 4.787 4.690 4.692 6,850,548 -0.00(-0.05%)
May 21, 2008 4.770 4.770 4.693 4.694 2,997,060 -0.02(-0.51%)
May 20, 2008 4.717 4.747 4.697 4.718 3,404,448 +0.00(+0.09%)
May 19, 2008 4.713 4.741 4.697 4.714 2,386,200 -0.00(-0.09%)
May 16, 2008 4.714 4.726 4.676 4.718 3,356,112 +0.02(+0.35%)
May 15, 2008 4.787 4.812 4.696 4.702 6,981,144 -0.00(-0.07%)
May 14, 2008 4.644 4.738 4.619 4.705 6,570,120 +0.06(+1.26%)
May 13, 2008 4.674 4.675 4.638 4.647 3,628,080 -0.03(-0.59%)
May 12, 2008 4.638 4.674 4.627 4.674 3,879,468 +0.02(+0.50%)
May 09, 2008 4.654 4.673 4.618 4.651 1,755,612 -0.01(-0.30%)
May 08, 2008 4.684 4.688 4.619 4.665 4,594,692 +0.04(+0.79%)
May 07, 2008 4.625 4.699 4.592 4.628 4,249,344 -0.01(-0.18%)
May 06, 2008 4.650 4.661 4.618 4.637 4,556,460 -0.02(-0.52%)
May 05, 2008 4.598 4.674 4.598 4.661 3,195,636 +0.03(+0.68%)
May 02, 2008 4.714 4.756 4.580 4.629 6,322,368 -0.06(-1.26%)
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.