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 (%)
Apr 30, 2014 13.57 13.64 13.48 13.58 5,759,196 +0.03(+0.21%)
Apr 29, 2014 13.58 13.64 13.48 13.55 4,968,594 +0.02(+0.15%)
Apr 28, 2014 13.46 13.57 13.34 13.53 4,779,606 +0.11(+0.84%)
Apr 25, 2014 13.28 13.67 13.14 13.42 8,208,084 +0.04(+0.29%)
Apr 24, 2014 13.40 13.41 13.09 13.38 5,715,096 +0.06(+0.44%)
Apr 23, 2014 13.29 13.40 13.23 13.32 6,356,274 +0.03(+0.23%)
Apr 22, 2014 13.19 13.39 13.12 13.29 8,936,118 +0.10(+0.78%)
Apr 21, 2014 13.56 13.61 12.86 13.19 14,883,498 -0.36(-2.67%)
Apr 17, 2014 13.34 13.55 13.55 13.55 25,600,800 +0.14(+1.07%)
Apr 16, 2014 13.49 13.54 13.20 13.40 7,136,640 -0.05(-0.36%)
Apr 15, 2014 13.55 13.65 13.01 13.45 11,866,410 -0.05(-0.35%)
Apr 14, 2014 13.65 14.07 13.46 13.50 43,350,738 +1.34(+11.00%)
Apr 11, 2014 12.36 12.39 12.13 12.16 8,961,462 -0.26(-2.05%)
Apr 10, 2014 12.42 12.58 12.35 12.42 8,834,358 -0.08(-0.65%)
Apr 09, 2014 12.48 12.53 12.35 12.50 8,125,752 +0.06(+0.47%)
Apr 08, 2014 12.29 12.46 12.26 12.44 5,310,828 +0.16(+1.28%)
Apr 07, 2014 12.34 12.37 12.22 12.28 6,410,664 -0.09(-0.74%)
Apr 04, 2014 12.56 12.75 12.35 12.38 4,488,246 -0.16(-1.25%)
Apr 03, 2014 12.49 12.55 12.38 12.53 7,041,150 +0.07(+0.53%)
Apr 02, 2014 12.41 12.48 12.28 12.46 5,015,376 +0.10(+0.77%)
Apr 01, 2014 12.46 12.50 12.24 12.37 4,501,374 +0.01(+0.07%)
Mar 31, 2014 12.30 12.60 12.01 12.36 24,315,258 +0.50(+4.23%)
Mar 28, 2014 11.88 12.00 11.71 11.86 15,146,436 -0.02(-0.14%)
Mar 27, 2014 12.13 12.24 11.81 11.88 6,549,780 -0.31(-2.57%)
Mar 26, 2014 12.13 12.23 12.08 12.19 6,569,496 +0.14(+1.15%)
Mar 25, 2014 11.84 12.06 11.84 12.05 5,845,656 +0.23(+1.93%)
Mar 24, 2014 12.05 12.11 11.72 11.82 6,927,006 -0.20(-1.65%)
Mar 21, 2014 12.27 12.32 11.96 12.02 7,478,850 -0.15(-1.23%)
Mar 20, 2014 12.30 12.34 12.09 12.17 4,174,224 -0.15(-1.22%)
Mar 19, 2014 12.16 12.44 12.14 12.32 6,075,930 +0.17(+1.37%)
Mar 18, 2014 12.08 12.23 12.07 12.15 3,222,204 +0.09(+0.77%)
Mar 17, 2014 12.10 12.14 12.01 12.06 4,132,728 +0.04(+0.32%)
Mar 14, 2014 11.98 12.14 11.95 12.02 6,277,428 +0.02(+0.19%)
Mar 13, 2014 12.33 12.33 11.98 12.00 3,790,512 -0.31(-2.52%)
Mar 12, 2014 12.16 12.33 12.09 12.31 4,152,336 +0.11(+0.92%)
Mar 11, 2014 12.17 12.28 12.11 12.20 3,452,610 +0.02(+0.18%)
Mar 10, 2014 12.15 12.22 12.10 12.18 9,079,662 +0.17(+1.37%)
Mar 07, 2014 12.12 12.12 11.95 12.01 5,751,888 -0.04(-0.32%)
Mar 06, 2014 12.07 12.37 11.97 12.05 11,376,030 -0.04(-0.29%)
Mar 05, 2014 11.62 12.10 11.59 12.09 9,188,040 +0.36(+3.07%)
Mar 04, 2014 11.58 11.74 11.54 11.72 6,294,690 +0.22(+1.93%)
Mar 03, 2014 11.56 11.60 11.46 11.50 7,399,416 -0.12(-1.06%)
Feb 28, 2014 11.37 11.80 11.36 11.63 9,092,250 +0.25(+2.24%)
Feb 27, 2014 11.29 11.41 11.14 11.37 5,718,312 +0.06(+0.56%)
Feb 26, 2014 11.31 11.43 11.26 11.31 3,547,788 -0.00(-0.01%)
Feb 25, 2014 11.46 11.48 11.29 11.31 4,286,076 -0.17(-1.51%)
Feb 24, 2014 11.39 11.60 11.37 11.48 5,489,820 +0.11(+0.97%)
Feb 21, 2014 11.36 11.51 11.35 11.37 5,951,562 +0.02(+0.21%)
Feb 20, 2014 11.16 11.37 11.12 11.35 4,525,512 +0.18(+1.61%)
Feb 19, 2014 11.24 11.33 11.16 11.17 4,315,758 -0.09(-0.84%)
Feb 18, 2014 11.28 11.32 11.09 11.26 6,606,372 +0.01(+0.09%)
Feb 14, 2014 11.23 11.26 11.26 11.26 25,807,200 +0.06(+0.51%)
Feb 13, 2014 11.09 11.25 11.04 11.20 6,431,730 +0.08(+0.72%)
Feb 12, 2014 11.17 11.17 11.07 11.12 6,085,404 -0.04(-0.36%)
Feb 11, 2014 11.15 11.18 11.08 11.16 6,097,224 -0.01(-0.09%)
Feb 10, 2014 11.17 11.21 11.14 11.17 7,216,992 +0.01(+0.10%)
Feb 07, 2014 11.14 11.31 11.14 11.16 7,128,786 +0.06(+0.51%)
Feb 06, 2014 11.12 11.24 11.01 11.10 6,419,754 +0.01(+0.11%)
Feb 05, 2014 10.90 11.30 10.90 11.09 12,042,648 +0.13(+1.20%)
Feb 04, 2014 10.67 11.03 10.54 10.96 18,950,562 +0.26(+2.45%)
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.