Edwards Lifesciences (NY: EW )

116.16 USD +0.33 (+0.28%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 3.625 3.676 3.601 3.667 3,907,200 +0.03(+0.96%)
Aug 30, 2005 3.627 3.638 3.597 3.632 3,778,800 -0.00(-0.07%)
Aug 29, 2005 3.594 3.636 3.583 3.634 3,028,800 +0.04(+1.14%)
Aug 26, 2005 3.567 3.606 3.556 3.593 4,186,800 +0.04(+1.10%)
Aug 25, 2005 3.578 3.587 3.541 3.554 3,141,600 -0.03(-0.84%)
Aug 24, 2005 3.578 3.610 3.569 3.584 2,910,000 +0.01(+0.21%)
Aug 23, 2005 3.593 3.608 3.533 3.577 3,699,600 -0.02(-0.46%)
Aug 22, 2005 3.592 3.600 3.538 3.593 3,313,200 +0.01(+0.26%)
Aug 19, 2005 3.620 3.630 3.547 3.584 3,628,800 -0.03(-0.81%)
Aug 18, 2005 3.625 3.625 3.587 3.613 2,744,400 -0.01(-0.37%)
Aug 17, 2005 3.643 3.647 3.611 3.627 4,620,000 -0.00(-0.05%)
Aug 16, 2005 3.672 3.673 3.621 3.628 2,694,000 -0.05(-1.36%)
Aug 15, 2005 3.660 3.695 3.645 3.678 2,250,000 +0.01(+0.27%)
Aug 12, 2005 3.672 3.692 3.637 3.668 3,229,200 -0.01(-0.34%)
Aug 11, 2005 3.646 3.708 3.646 3.681 4,125,600 +0.04(+1.08%)
Aug 10, 2005 3.677 3.684 3.632 3.642 4,128,000 -0.02(-0.68%)
Aug 09, 2005 3.663 3.667 3.644 3.667 4,555,200 +0.01(+0.23%)
Aug 08, 2005 3.708 3.721 3.657 3.658 5,853,600 -0.05(-1.44%)
Aug 05, 2005 3.738 3.741 3.708 3.712 4,425,600 -0.04(-1.02%)
Aug 04, 2005 3.767 3.785 3.742 3.750 3,507,600 -0.03(-0.88%)
Aug 03, 2005 3.800 3.812 3.771 3.783 3,411,600 -0.01(-0.39%)
Aug 02, 2005 3.812 3.824 3.784 3.798 5,355,600 -0.02(-0.59%)
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.