Edwards Lifesciences (NY: EW )

110.06 USD +0.16 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 2.125 2.167 2.125 2.141 1,496,400 +0.02(+0.75%)
Oct 30, 2002 2.143 2.143 2.096 2.125 1,894,800 -0.02(-0.78%)
Oct 29, 2002 2.171 2.172 2.142 2.142 2,632,800 -0.03(-1.53%)
Oct 28, 2002 2.183 2.202 2.167 2.175 2,829,600 +0.00(+0.19%)
Oct 25, 2002 2.161 2.200 2.153 2.171 3,344,400 +0.00(+0.12%)
Oct 24, 2002 2.133 2.197 2.126 2.168 6,298,800 +0.05(+2.44%)
Oct 23, 2002 1.992 2.117 1.992 2.117 12,751,200 +0.13(+6.32%)
Oct 22, 2002 2.030 2.046 1.984 1.991 5,204,400 -0.04(-1.93%)
Oct 21, 2002 2.054 2.058 2.008 2.030 4,104,000 -0.03(-1.42%)
Oct 18, 2002 2.065 2.068 2.046 2.059 3,072,000 -0.01(-0.32%)
Oct 17, 2002 2.085 2.119 2.050 2.066 2,692,800 +0.00(+0.08%)
Oct 16, 2002 2.042 2.089 2.013 2.064 5,534,400 +0.01(+0.32%)
Oct 15, 2002 2.087 2.109 2.027 2.058 5,332,800 -0.02(-1.04%)
Oct 14, 2002 2.072 2.100 2.067 2.079 3,614,400 +0.00(+0.20%)
Oct 11, 2002 2.075 2.146 2.062 2.075 4,555,200 +0.01(+0.61%)
Oct 10, 2002 2.079 2.082 2.050 2.062 6,798,000 -0.02(-1.00%)
Oct 09, 2002 2.142 2.142 2.078 2.083 2,335,200 -0.06(-2.72%)
Oct 08, 2002 2.154 2.163 2.123 2.142 4,965,600 -0.00(-0.19%)
Oct 07, 2002 2.150 2.179 2.138 2.146 3,606,000 -0.01(-0.39%)
Oct 04, 2002 2.133 2.154 2.098 2.154 3,924,000 +0.02(+0.98%)
Oct 03, 2002 2.104 2.161 2.104 2.133 6,894,000 +0.02(+1.19%)
Oct 02, 2002 2.125 2.143 2.108 2.108 4,480,800 -0.02(-0.78%)
Oct 01, 2002 2.125 2.146 2.104 2.125 4,354,800 -0.01(-0.35%)
Sep 30, 2002 2.096 2.136 2.080 2.132 3,722,400 +0.03(+1.51%)
Sep 27, 2002 2.096 2.146 2.092 2.101 3,064,800 +0.00(+0.08%)
Sep 26, 2002 2.083 2.104 2.075 2.099 2,941,200 +0.02(+0.76%)
Sep 25, 2002 2.067 2.098 2.067 2.083 3,266,400 +0.02(+1.09%)
Sep 24, 2002 2.069 2.071 2.049 2.061 2,504,400 -0.01(-0.36%)
Sep 23, 2002 2.079 2.083 2.058 2.068 3,296,400 -0.01(-0.52%)
Sep 20, 2002 2.092 2.092 2.058 2.079 6,872,400 +0.03(+1.42%)
Sep 19, 2002 2.051 2.062 2.046 2.050 3,243,600 -0.00(-0.08%)
Sep 18, 2002 2.029 2.062 1.994 2.052 2,349,600 +0.02(+1.03%)
Sep 17, 2002 2.062 2.076 2.027 2.031 1,254,000 -0.03(-1.42%)
Sep 16, 2002 2.063 2.067 2.057 2.060 1,621,200 -0.00(-0.16%)
Sep 13, 2002 2.075 2.075 2.045 2.063 2,401,200 +0.00(+0.00%)
Sep 12, 2002 2.075 2.075 2.049 2.063 1,494,000 -0.01(-0.56%)
Sep 11, 2002 2.083 2.092 2.071 2.075 2,908,800 +0.01(+0.40%)
Sep 10, 2002 2.062 2.092 2.042 2.067 4,194,000 -0.00(-0.12%)
Sep 09, 2002 2.036 2.072 2.030 2.069 4,017,600 +0.03(+1.55%)
Sep 06, 2002 2.013 2.042 2.013 2.038 1,222,800 +0.03(+1.45%)
Sep 05, 2002 2.021 2.033 1.971 2.008 2,390,400 -0.02(-0.82%)
Sep 04, 2002 1.992 2.025 1.980 2.025 2,955,600 +0.03(+1.55%)
Sep 03, 2002 2.046 2.046 1.986 1.994 3,156,000 -0.06(-2.80%)
Aug 30, 2002 2.070 2.087 2.051 2.052 1,126,800 -0.03(-1.28%)
Aug 29, 2002 4.130 2.086 2.042 2.078 1,183,200 +0.01(+0.65%)
Aug 28, 2002 2.070 2.070 2.029 2.065 2,612,400 -0.01(-0.32%)
Aug 27, 2002 2.089 2.092 2.062 2.072 4,034,400 -0.02(-0.76%)
Aug 26, 2002 2.092 2.092 2.059 2.087 2,410,800 -0.00(-0.24%)
Aug 23, 2002 2.107 2.112 2.084 2.092 2,492,400 -0.01(-0.67%)
Aug 22, 2002 2.122 2.122 2.077 2.107 7,713,600 -0.02(-0.71%)
Aug 21, 2002 2.112 2.145 2.092 2.122 3,613,200 +0.01(+0.43%)
Aug 20, 2002 2.096 2.122 2.062 2.112 3,421,200 +0.02(+1.20%)
Aug 16, 2002 2.082 2.098 2.050 2.087 2,496,000 +0.00(+0.24%)
Aug 15, 2002 2.113 2.125 2.056 2.083 4,929,600 -0.03(-1.23%)
Aug 14, 2002 2.046 2.112 2.013 2.108 3,597,600 +0.07(+3.27%)
Aug 13, 2002 2.075 2.092 2.038 2.042 4,334,400 -0.02(-1.21%)
Aug 12, 2002 2.108 2.125 2.067 2.067 2,437,200 +0.03(+1.60%)
Aug 07, 2002 2.002 2.042 1.947 2.034 4,390,800 +0.03(+1.62%)
Aug 06, 2002 1.933 2.011 1.933 2.002 5,052,000 +0.08(+4.43%)
Aug 05, 2002 2.006 2.033 1.917 1.917 5,265,600 -0.08(-4.05%)
Aug 02, 2002 2.042 2.048 1.967 1.998 2,557,200 -0.04(-2.16%)
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.