Edwards Lifesciences (NY: EW )

110.06 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 14.61 14.65 14.29 14.31 5,749,140 -0.34(-2.30%)
Jun 27, 2014 14.29 14.70 14.28 14.64 9,028,854 +0.32(+2.27%)
Jun 26, 2014 14.15 14.32 14.13 14.32 2,553,012 +0.20(+1.42%)
Jun 25, 2014 14.17 14.40 14.08 14.12 4,020,708 -0.02(-0.11%)
Jun 24, 2014 14.16 14.31 14.13 14.13 3,587,862 -0.14(-0.99%)
Jun 23, 2014 14.18 14.37 14.18 14.28 5,256,468 +0.06(+0.41%)
Jun 20, 2014 14.04 14.22 13.99 14.22 9,763,794 +0.20(+1.45%)
Jun 19, 2014 13.78 14.02 13.75 14.01 4,895,730 +0.20(+1.42%)
Jun 18, 2014 13.67 13.82 13.60 13.82 4,490,358 +0.14(+1.02%)
Jun 17, 2014 13.62 13.95 13.51 13.68 12,733,620 +0.60(+4.61%)
Jun 16, 2014 13.17 13.47 13.02 13.07 7,193,886 +0.01(+0.10%)
Jun 13, 2014 13.35 13.36 13.03 13.06 9,241,872 -0.25(-1.92%)
Jun 12, 2014 13.71 13.75 13.31 13.31 11,380,356 -0.44(-3.18%)
Jun 11, 2014 13.58 13.83 13.50 13.75 7,706,232 +0.30(+2.23%)
Jun 10, 2014 13.65 13.71 13.35 13.45 4,635,804 +0.05(+0.39%)
Jun 06, 2014 13.46 13.49 13.37 13.40 3,311,640 -0.00(-0.02%)
Jun 05, 2014 13.46 13.57 13.33 13.40 5,438,670 -0.01(-0.07%)
Jun 04, 2014 13.38 13.51 13.34 13.41 3,314,130 -0.02(-0.12%)
Jun 03, 2014 13.38 13.54 13.37 13.43 3,208,758 -0.01(-0.10%)
Jun 02, 2014 13.52 13.56 13.32 13.44 5,179,518 -0.09(-0.67%)
May 30, 2014 13.43 13.66 13.37 13.53 5,543,430 +0.11(+0.82%)
May 29, 2014 13.46 13.56 13.39 13.42 3,584,046 +0.03(+0.22%)
May 28, 2014 13.31 13.45 13.16 13.39 9,627,636 +0.14(+1.08%)
May 27, 2014 13.49 13.55 13.14 13.25 11,555,124 -0.21(-1.57%)
May 23, 2014 13.62 13.46 13.46 13.46 22,737,600 -0.15(-1.09%)
May 22, 2014 14.18 14.21 13.57 13.61 8,424,804 -0.55(-3.91%)
May 21, 2014 14.30 14.40 13.99 14.16 6,698,244 -0.03(-0.20%)
May 20, 2014 14.51 14.51 14.01 14.19 10,543,062 -0.22(-1.54%)
May 19, 2014 14.29 14.44 14.26 14.41 4,375,284 +0.08(+0.52%)
May 16, 2014 14.31 14.46 14.28 14.34 4,276,536 +0.03(+0.19%)
May 15, 2014 14.33 14.43 14.26 14.31 7,952,160 -0.02(-0.17%)
May 14, 2014 14.35 14.40 14.28 14.34 2,824,188 -0.02(-0.10%)
May 13, 2014 14.39 14.42 14.25 14.35 2,977,212 -0.01(-0.09%)
May 12, 2014 14.27 14.38 14.26 14.37 3,174,786 +0.13(+0.94%)
May 09, 2014 13.97 14.25 13.89 14.23 5,088,438 +0.25(+1.80%)
May 08, 2014 13.97 14.12 13.89 13.98 4,648,290 +0.02(+0.14%)
May 07, 2014 13.88 13.97 13.78 13.96 4,997,118 +0.08(+0.60%)
May 06, 2014 13.82 13.93 13.78 13.88 3,988,290 -0.11(-0.79%)
May 05, 2014 13.62 13.99 13.62 13.99 6,001,338 +0.27(+1.96%)
May 02, 2014 13.71 13.76 13.62 13.72 3,626,916 -0.02(-0.13%)
May 01, 2014 13.54 13.79 13.53 13.74 6,033,372 +0.16(+1.17%)
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%)
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.