Edwards Lifesciences (NY: EW )

102.84 USD +2.13 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 11.79 12.00 11.74 11.90 6,263,946 +0.15(+1.23%)
Jul 30, 2013 11.84 11.91 11.72 11.75 4,840,158 -0.08(-0.70%)
Jul 29, 2013 11.96 12.02 11.67 11.84 7,418,184 -0.13(-1.10%)
Jul 26, 2013 11.76 12.22 11.62 11.97 14,108,370 +0.19(+1.58%)
Jul 25, 2013 11.69 11.81 11.61 11.78 8,225,730 +0.08(+0.71%)
Jul 24, 2013 11.84 11.90 11.60 11.70 11,552,652 -0.11(-0.96%)
Jul 23, 2013 11.61 11.84 11.50 11.81 9,336,630 +0.21(+1.80%)
Jul 22, 2013 11.35 11.64 11.35 11.60 6,877,254 +0.23(+1.99%)
Jul 19, 2013 11.16 11.39 11.12 11.38 5,906,160 +0.21(+1.85%)
Jul 18, 2013 11.31 11.36 11.03 11.17 6,400,374 +0.09(+0.83%)
Jul 17, 2013 11.11 11.20 11.07 11.08 4,466,634 +0.01(+0.08%)
Jul 16, 2013 11.24 11.30 11.06 11.07 8,002,134 -0.17(-1.53%)
Jul 15, 2013 11.29 11.31 11.01 11.24 7,765,854 -0.07(-0.60%)
Jul 12, 2013 11.43 11.52 11.18 11.31 13,448,298 +0.34(+3.13%)
Jul 11, 2013 11.03 11.08 10.89 10.96 8,442,402 +0.05(+0.49%)
Jul 10, 2013 10.93 10.99 10.84 10.91 6,322,032 -0.04(-0.41%)
Jul 09, 2013 11.17 11.14 10.93 10.96 7,291,284 -0.18(-1.60%)
Jul 08, 2013 11.17 11.28 11.09 11.13 4,829,046 +0.04(+0.32%)
Jul 05, 2013 10.92 11.10 10.89 11.10 2,836,386 +0.22(+2.07%)
Jul 03, 2013 10.99 10.99 10.86 10.88 2,461,056 -0.13(-1.23%)
Jul 02, 2013 11.14 11.18 10.94 11.01 7,522,086 -0.17(-1.49%)
Jul 01, 2013 11.22 11.30 11.14 11.18 4,748,688 -0.02(-0.21%)
Jun 28, 2013 11.13 11.31 11.12 11.20 5,836,380 +0.06(+0.57%)
Jun 27, 2013 11.09 11.24 11.09 11.14 2,886,552 +0.10(+0.89%)
Jun 26, 2013 11.29 11.35 11.03 11.04 3,226,386 -0.16(-1.43%)
Jun 25, 2013 11.16 11.25 11.03 11.20 4,544,178 +0.14(+1.27%)
Jun 24, 2013 11.05 11.13 10.82 11.06 8,397,084 -0.02(-0.15%)
Jun 21, 2013 11.19 11.29 11.00 11.07 8,624,484 -0.04(-0.36%)
Jun 20, 2013 11.40 11.41 11.10 11.12 4,789,494 -0.35(-3.10%)
Jun 19, 2013 11.71 11.76 11.47 11.47 5,444,820 -0.22(-1.91%)
Jun 18, 2013 11.74 11.77 11.62 11.69 4,748,178 -0.05(-0.45%)
Jun 17, 2013 11.73 11.78 11.68 11.75 4,887,510 +0.08(+0.69%)
Jun 14, 2013 11.78 11.92 11.60 11.67 9,569,424 -0.32(-2.71%)
Jun 13, 2013 11.45 12.11 11.45 11.99 11,981,778 +0.61(+5.39%)
Jun 12, 2013 11.46 11.55 11.24 11.38 5,317,068 -0.00(-0.03%)
Jun 11, 2013 11.47 11.51 11.34 11.38 6,122,148 -0.19(-1.67%)
Jun 10, 2013 11.38 11.63 11.33 11.57 9,496,122 +0.38(+3.35%)
Jun 07, 2013 11.14 11.21 11.06 11.20 7,415,250 +0.12(+1.05%)
Jun 06, 2013 11.06 11.16 10.91 11.08 8,266,818 -0.01(-0.11%)
Jun 05, 2013 10.85 11.15 10.85 11.10 8,323,602 +0.19(+1.79%)
Jun 04, 2013 10.96 11.06 10.82 10.90 6,895,032 -0.14(-1.27%)
Jun 03, 2013 11.10 11.12 10.93 11.04 8,217,300 -0.04(-0.33%)
May 31, 2013 10.78 11.21 10.71 11.08 12,372,240 +0.25(+2.32%)
May 30, 2013 10.74 10.89 10.71 10.82 7,684,902 +0.12(+1.14%)
May 29, 2013 10.77 10.83 10.59 10.70 6,382,002 -0.16(-1.49%)
May 28, 2013 11.04 11.10 10.80 10.87 7,599,630 -0.06(-0.52%)
May 24, 2013 10.95 11.03 10.81 10.92 7,016,784 -0.03(-0.29%)
May 23, 2013 10.66 11.05 10.66 10.95 8,774,904 +0.24(+2.21%)
May 22, 2013 10.99 11.16 10.68 10.72 12,553,974 -0.28(-2.58%)
May 21, 2013 11.04 11.05 10.81 11.00 11,943,810 -0.06(-0.56%)
May 20, 2013 11.17 11.17 10.79 11.06 14,030,556 -0.11(-1.03%)
May 17, 2013 11.45 11.54 11.07 11.18 12,269,214 -0.26(-2.26%)
May 16, 2013 11.81 11.81 11.29 11.44 11,972,154 -0.42(-3.56%)
May 15, 2013 11.93 12.07 11.78 11.86 8,463,840 +0.63(+5.64%)
May 13, 2013 11.28 11.38 11.21 11.22 6,496,206 -0.09(-0.78%)
May 10, 2013 11.11 11.33 11.09 11.31 7,347,006 +0.19(+1.71%)
May 09, 2013 10.90 11.24 10.85 11.12 8,606,040 +0.21(+1.96%)
May 08, 2013 10.67 10.92 10.60 10.91 9,631,470 +0.24(+2.28%)
May 07, 2013 10.65 10.67 10.54 10.66 9,017,784 +0.05(+0.52%)
May 06, 2013 10.52 10.69 10.48 10.61 6,507,876 +0.07(+0.71%)
May 03, 2013 10.75 10.70 10.49 10.54 8,231,880 -0.16(-1.53%)
May 02, 2013 10.46 10.78 10.46 10.70 9,129,246 +0.28(+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.