Edwards Lifesciences (NY: EW )

89.49 USD +1.55 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 3.882 3.912 3.856 3.891 2,049,600 +0.01(+0.26%)
Aug 30, 2006 3.870 3.888 3.851 3.881 2,037,600 +0.01(+0.28%)
Aug 29, 2006 3.837 3.870 3.809 3.870 2,913,600 +0.02(+0.65%)
Aug 28, 2006 3.863 3.873 3.827 3.845 2,475,600 -0.03(-0.77%)
Aug 25, 2006 3.828 3.889 3.828 3.875 3,066,000 +0.04(+1.11%)
Aug 24, 2006 3.863 3.867 3.822 3.833 2,287,200 -0.03(-0.80%)
Aug 23, 2006 3.783 3.873 3.783 3.863 4,968,000 +0.07(+1.96%)
Aug 22, 2006 3.822 3.822 3.783 3.789 2,822,400 -0.04(-1.09%)
Aug 21, 2006 3.834 3.844 3.814 3.831 1,249,200 -0.01(-0.35%)
Aug 18, 2006 3.861 3.861 3.805 3.844 2,055,600 -0.02(-0.50%)
Aug 17, 2006 3.800 3.870 3.800 3.863 3,739,200 +0.05(+1.31%)
Aug 16, 2006 3.792 3.818 3.792 3.813 3,168,000 +0.02(+0.64%)
Aug 15, 2006 3.775 3.797 3.763 3.789 4,149,600 +0.03(+0.71%)
Aug 14, 2006 3.774 3.783 3.743 3.763 2,118,000 -0.00(-0.11%)
Aug 11, 2006 3.782 3.783 3.757 3.767 1,908,000 -0.02(-0.51%)
Aug 10, 2006 3.721 3.808 3.712 3.786 4,992,000 +0.06(+1.50%)
Aug 09, 2006 3.729 3.748 3.723 3.730 2,949,600 +0.02(+0.43%)
Aug 08, 2006 3.697 3.725 3.686 3.714 2,821,200 +0.03(+0.68%)
Aug 07, 2006 3.712 3.723 3.673 3.689 2,176,800 -0.04(-0.96%)
Aug 04, 2006 3.707 3.750 3.707 3.725 3,682,800 +0.03(+0.88%)
Aug 03, 2006 3.683 3.712 3.630 3.692 3,553,200 -0.00(-0.09%)
Aug 02, 2006 3.690 3.732 3.683 3.696 3,860,400 +0.02(+0.61%)
Aug 01, 2006 3.675 3.684 3.621 3.673 2,848,800 -0.01(-0.36%)
Jul 31, 2006 3.669 3.708 3.656 3.687 2,638,800 +0.02(+0.59%)
Jul 28, 2006 3.624 3.684 3.608 3.665 3,327,600 +0.04(+1.13%)
Jul 27, 2006 3.616 3.638 3.562 3.624 5,106,000 +0.01(+0.23%)
Jul 26, 2006 3.597 3.631 3.529 3.616 10,965,600 +0.01(+0.30%)
Jul 25, 2006 3.592 3.638 3.462 3.605 18,846,000 -0.14(-3.70%)
Jul 24, 2006 3.763 3.794 3.707 3.743 3,558,000 -0.02(-0.51%)
Jul 21, 2006 3.800 3.808 3.731 3.763 2,386,800 -0.04(-0.99%)
Jul 20, 2006 3.817 3.825 3.769 3.800 3,158,400 -0.01(-0.26%)
Jul 19, 2006 3.721 3.830 3.721 3.810 4,180,800 +0.09(+2.51%)
Jul 18, 2006 3.708 3.743 3.674 3.717 2,995,200 +0.01(+0.22%)
Jul 17, 2006 3.671 3.724 3.671 3.708 3,170,400 +0.02(+0.66%)
Jul 14, 2006 3.722 3.741 3.667 3.684 3,512,400 -0.04(-1.01%)
Jul 13, 2006 3.737 3.758 3.721 3.722 2,682,000 -0.02(-0.60%)
Jul 12, 2006 3.726 3.766 3.726 3.744 2,673,600 +0.01(+0.29%)
Jul 11, 2006 3.725 3.747 3.720 3.733 2,932,800 -0.00(-0.04%)
Jul 10, 2006 3.750 3.788 3.728 3.735 4,122,000 -0.01(-0.20%)
Jul 07, 2006 3.737 3.775 3.732 3.743 1,974,000 -0.00(-0.09%)
Jul 06, 2006 3.729 3.780 3.729 3.746 2,350,800 +0.01(+0.33%)
Jul 05, 2006 3.792 3.799 3.719 3.733 3,045,600 -0.06(-1.58%)
Jul 03, 2006 3.786 3.803 3.752 3.793 1,857,600 +0.01(+0.20%)
Jun 30, 2006 3.723 3.786 3.692 3.786 6,034,800 +0.07(+1.95%)
Jun 29, 2006 3.676 3.727 3.668 3.713 7,300,800 +0.05(+1.36%)
Jun 28, 2006 3.690 3.704 3.656 3.663 3,472,800 -0.02(-0.45%)
Jun 27, 2006 3.712 3.714 3.668 3.680 3,702,000 -0.03(-0.90%)
Jun 26, 2006 3.688 3.753 3.678 3.713 4,800,000 +0.02(+0.56%)
Jun 23, 2006 3.685 3.716 3.667 3.692 2,872,800 -0.00(-0.05%)
Jun 22, 2006 3.771 3.772 3.685 3.694 5,448,000 -0.08(-2.14%)
Jun 21, 2006 3.740 3.783 3.740 3.775 3,340,800 +0.03(+0.69%)
Jun 20, 2006 3.744 3.775 3.733 3.749 3,649,200 -0.00(-0.04%)
Jun 19, 2006 3.779 3.801 3.742 3.751 4,942,800 -0.03(-0.88%)
Jun 16, 2006 3.784 3.808 3.763 3.784 4,207,200 +0.01(+0.22%)
Jun 15, 2006 3.725 3.778 3.703 3.776 3,697,200 +0.06(+1.50%)
Jun 14, 2006 3.719 3.728 3.694 3.720 3,025,200 -0.01(-0.31%)
Jun 13, 2006 3.712 3.768 3.712 3.732 3,567,600 +0.01(+0.27%)
Jun 12, 2006 3.764 3.764 3.713 3.722 3,147,600 -0.04(-0.93%)
Jun 09, 2006 3.775 3.792 3.748 3.757 1,971,600 -0.02(-0.55%)
Jun 08, 2006 3.733 3.784 3.727 3.777 4,309,200 +0.04(+0.96%)
Jun 07, 2006 3.700 3.756 3.700 3.742 4,232,400 +0.04(+1.13%)
Jun 06, 2006 3.708 3.729 3.683 3.700 2,510,400 -0.01(-0.29%)
Jun 05, 2006 3.746 3.765 3.697 3.711 2,472,000 -0.04(-1.20%)
Jun 02, 2006 3.729 3.764 3.715 3.756 2,875,200 +0.04(+1.12%)
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.