Edwards Lifesciences (NY: EW )

104.87 USD +2.91 (+2.85%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 5.159 5.222 5.126 5.170 6,715,524 -0.02(-0.35%)
Jun 27, 2008 5.173 5.228 5.061 5.188 9,532,536 +0.04(+0.81%)
Jun 26, 2008 5.228 5.237 5.145 5.147 6,349,764 -0.10(-1.83%)
Jun 25, 2008 5.167 5.291 5.157 5.242 10,366,392 +0.10(+2.03%)
Jun 24, 2008 5.098 5.169 5.090 5.138 12,434,472 +0.03(+0.52%)
Jun 23, 2008 5.037 5.129 5.022 5.112 15,299,928 +0.08(+1.56%)
Jun 20, 2008 5.054 5.082 4.979 5.033 16,175,412 -0.13(-2.58%)
Jun 19, 2008 5.066 5.192 5.048 5.167 10,392,948 +0.09(+1.82%)
Jun 18, 2008 5.126 5.130 5.042 5.074 5,406,720 -0.04(-0.72%)
Jun 17, 2008 5.104 5.140 5.089 5.111 7,527,648 +0.03(+0.57%)
Jun 16, 2008 5.013 5.111 5.006 5.082 10,134,336 +0.06(+1.23%)
Jun 13, 2008 5.017 5.074 5.009 5.020 5,988,792 +0.04(+0.72%)
Jun 12, 2008 4.934 5.015 4.934 4.984 6,242,364 +0.06(+1.22%)
Jun 11, 2008 4.917 4.956 4.894 4.924 6,136,668 +0.02(+0.36%)
Jun 10, 2008 4.917 4.965 4.888 4.907 6,710,124 -0.07(-1.37%)
Jun 09, 2008 4.973 5.009 4.901 4.975 6,205,428 +0.00(+0.05%)
Jun 06, 2008 4.996 5.017 4.959 4.973 7,480,728 -0.04(-0.81%)
Jun 05, 2008 4.921 5.076 4.899 5.013 13,464,840 +0.14(+2.84%)
Jun 04, 2008 4.816 4.883 4.778 4.875 4,966,164 +0.07(+1.39%)
Jun 03, 2008 4.798 4.833 4.766 4.808 5,659,848 -0.01(-0.16%)
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.