Edwards Lifesciences (NY: EW )

109.52 USD -4.97 (-4.34%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 1.908 1.942 1.893 1.933 18,985,200 +0.03(+1.44%)
Jun 27, 2002 1.917 1.975 1.903 1.906 12,018,000 +0.01(+0.44%)
Jun 26, 2002 1.921 1.925 1.848 1.897 6,182,400 -0.03(-1.77%)
Jun 25, 2002 1.929 1.982 1.900 1.932 5,428,800 -0.07(-3.42%)
Jun 21, 2002 1.992 2.022 1.983 2.000 3,948,000 -0.00(-0.12%)
Jun 20, 2002 2.000 2.079 1.992 2.002 3,537,600 +0.01(+0.33%)
Jun 19, 2002 2.069 2.078 1.992 1.996 600,000 -0.07(-3.62%)
Jun 18, 2002 2.046 2.117 2.017 2.071 6,343,200 +0.03(+1.30%)
Jun 17, 2002 2.021 2.112 2.021 2.044 3,090,000 +0.03(+1.62%)
Jun 14, 2002 1.950 2.013 1.925 2.012 3,752,400 +0.07(+3.61%)
Jun 12, 2002 1.906 1.946 1.889 1.942 4,488,000 +0.04(+1.97%)
Jun 11, 2002 2.004 2.017 1.904 1.904 4,285,200 -0.08(-3.99%)
Jun 10, 2002 1.896 2.021 1.875 1.983 8,571,600 +0.11(+5.78%)
Jun 07, 2002 1.896 1.896 1.854 1.875 2,952,000 -0.02(-1.10%)
Jun 06, 2002 1.938 1.942 1.892 1.896 4,326,000 -0.05(-2.69%)
Jun 05, 2002 1.938 1.962 1.933 1.948 3,152,400 -0.04(-1.85%)
May 31, 2002 2.046 2.066 1.975 1.985 3,068,400 -0.04(-1.81%)
May 28, 2002 1.983 2.028 1.925 2.022 6,722,400 +0.04(+1.93%)
May 27, 2002 2.008 2.033 1.983 1.983 3,589,200 +0.00(+0.00%)
May 24, 2002 2.008 2.033 1.983 1.983 3,564,000 -0.03(-1.61%)
May 23, 2002 1.979 2.029 1.977 2.016 3,909,600 +0.04(+1.85%)
May 22, 2002 2.021 2.046 1.968 1.979 360,000 -0.04(-2.06%)
May 21, 2002 2.000 2.038 1.998 2.021 2,503,200 +0.04(+1.98%)
May 20, 2002 2.067 2.104 1.982 1.982 3,754,800 -0.10(-4.88%)
May 17, 2002 2.025 2.099 2.025 2.083 3,087,600 +0.06(+2.75%)
May 16, 2002 2.142 2.150 2.017 2.027 4,021,200 -0.10(-4.51%)
May 15, 2002 2.042 2.142 2.029 2.123 5,874,000 +0.09(+4.38%)
May 14, 2002 2.050 2.075 2.022 2.034 5,986,800 -0.01(-0.33%)
May 13, 2002 2.075 2.080 2.031 2.041 6,152,400 -0.02(-1.17%)
May 10, 2002 2.087 2.096 2.046 2.065 4,626,000 -0.03(-1.35%)
May 09, 2002 2.146 2.147 2.092 2.093 2,950,800 -0.05(-2.52%)
May 08, 2002 2.175 2.208 2.125 2.147 3,606,000 -0.02(-0.92%)
May 07, 2002 2.128 2.183 2.112 2.167 2,421,600 +0.04(+1.88%)
May 06, 2002 2.192 2.201 2.127 2.127 4,890,000 -0.06(-2.96%)
May 03, 2002 2.180 2.203 2.167 2.192 3,526,800 +0.01(+0.42%)
May 02, 2002 2.133 2.188 2.104 2.183 8,311,200 +0.04(+1.75%)
May 01, 2002 2.075 2.164 2.046 2.146 3,619,200 +0.05(+2.51%)
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%)
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.