Edwards Lifesciences (NY: EW )

109.40 USD +2.34 (+2.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 3.575 3.611 3.563 3.585 4,756,800 +0.02(+0.51%)
Jun 29, 2005 3.577 3.577 3.542 3.567 7,044,000 -0.00(-0.05%)
Jun 28, 2005 3.541 3.572 3.541 3.568 4,782,000 +0.04(+1.01%)
Jun 27, 2005 3.532 3.546 3.517 3.533 3,222,000 +0.01(+0.19%)
Jun 24, 2005 3.575 3.591 3.507 3.526 6,298,800 -0.03(-0.80%)
Jun 23, 2005 3.535 3.571 3.533 3.554 5,253,600 +0.01(+0.35%)
Jun 22, 2005 3.548 3.549 3.461 3.542 9,295,200 -0.02(-0.65%)
Jun 21, 2005 3.574 3.575 3.555 3.565 4,065,600 -0.01(-0.23%)
Jun 20, 2005 3.586 3.607 3.562 3.573 5,791,200 -0.03(-0.92%)
Jun 17, 2005 3.608 3.617 3.578 3.607 6,225,600 +0.00(+0.05%)
Jun 16, 2005 3.592 3.622 3.585 3.605 2,920,800 +0.01(+0.23%)
Jun 15, 2005 3.604 3.621 3.580 3.597 8,770,800 -0.00(-0.02%)
Jun 14, 2005 3.583 3.613 3.471 3.598 24,112,800 -0.16(-4.15%)
Jun 13, 2005 3.748 3.766 3.736 3.753 2,877,600 +0.01(+0.18%)
Jun 10, 2005 3.785 3.790 3.740 3.747 4,710,000 -0.03(-0.79%)
Jun 09, 2005 3.828 3.828 3.763 3.777 5,780,400 -0.05(-1.35%)
Jun 08, 2005 3.889 3.894 3.823 3.828 2,319,600 -0.06(-1.44%)
Jun 07, 2005 3.856 3.900 3.856 3.884 8,593,200 +0.04(+0.97%)
Jun 06, 2005 3.897 3.897 3.828 3.847 7,003,200 -0.05(-1.28%)
Jun 03, 2005 3.882 3.908 3.855 3.897 6,136,800 +0.01(+0.39%)
Jun 02, 2005 3.833 3.892 3.816 3.882 5,133,600 +0.05(+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.