Edwards Lifesciences (NY: EW )

118.33 USD -1.09 (-0.91%)
Streaming Delayed Price Updated: 11:26 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 2.342 2.408 2.329 2.377 8,520,000 +0.04(+1.67%)
Feb 27, 2002 2.303 2.347 2.303 2.338 1,833,600 +0.04(+1.52%)
Feb 26, 2002 2.317 2.358 2.303 2.303 2,042,400 +0.01(+0.33%)
Feb 25, 2002 2.402 2.413 2.275 2.296 33,960,000 -0.12(-4.93%)
Feb 22, 2002 2.279 2.446 2.250 2.415 2,979,600 +0.13(+5.77%)
Feb 21, 2002 2.388 2.463 2.283 2.283 4,514,400 -0.12(-5.03%)
Feb 20, 2002 2.271 2.417 2.268 2.404 6,906,000 +0.15(+6.85%)
Feb 19, 2002 2.304 2.304 2.233 2.250 3,492,000 -0.05(-2.35%)
Feb 18, 2002 2.358 2.362 2.300 2.304 1,180,800 +0.00(+0.00%)
Feb 15, 2002 2.358 2.362 2.300 2.304 1,179,600 -0.06(-2.64%)
Feb 14, 2002 2.358 2.396 2.348 2.367 1,804,800 +0.01(+0.35%)
Feb 13, 2002 2.333 2.379 2.328 2.358 3,534,000 +0.02(+1.07%)
Feb 12, 2002 2.450 2.450 2.317 2.333 3,608,400 -0.13(-5.18%)
Feb 11, 2002 2.417 2.461 2.388 2.461 6,553,200 +0.04(+1.83%)
Feb 08, 2002 2.379 2.467 2.371 2.417 6,355,200 +0.05(+2.15%)
Feb 07, 2002 2.317 2.383 2.317 2.366 3,792,000 +0.03(+1.39%)
Feb 06, 2002 2.208 2.373 2.192 2.333 7,882,800 +0.21(+9.98%)
Feb 05, 2002 2.138 2.239 2.121 2.122 11,880,000 -0.02(-0.74%)
Feb 04, 2002 2.292 2.296 2.083 2.138 5,359,200 -0.16(-6.86%)
Feb 01, 2002 2.254 2.304 2.254 2.295 1,792,800 +0.05(+2.27%)
Jan 31, 2002 2.281 2.297 2.239 2.244 3,493,200 -0.04(-1.54%)
Jan 30, 2002 2.245 2.281 2.225 2.279 4,668,000 +0.03(+1.48%)
Jan 29, 2002 2.282 2.317 2.242 2.246 2,510,400 -0.03(-1.53%)
Jan 28, 2002 2.251 2.282 2.232 2.281 4,316,400 +0.03(+1.33%)
Jan 25, 2002 2.217 2.271 2.212 2.251 4,470,000 +0.03(+1.39%)
Jan 24, 2002 2.233 2.246 2.192 2.220 2,944,800 -0.01(-0.41%)
Jan 23, 2002 2.182 2.229 2.167 2.229 1,383,600 +0.05(+2.22%)
Jan 22, 2002 2.167 2.198 2.158 2.181 1,084,800 +0.01(+0.65%)
Jan 21, 2002 2.175 2.221 2.167 2.167 1,777,200 +0.00(+0.00%)
Jan 18, 2002 2.175 2.221 2.167 2.167 1,741,200 -0.00(-0.12%)
Jan 17, 2002 2.170 2.208 2.159 2.169 3,255,600 +0.00(+0.00%)
Jan 16, 2002 2.208 2.220 2.167 2.169 2,550,000 -0.04(-1.77%)
Jan 15, 2002 2.167 2.208 2.158 2.208 17,880,000 +0.04(+1.73%)
Jan 14, 2002 2.146 2.171 2.092 2.171 6,937,200 +0.02(+0.81%)
Jan 11, 2002 2.233 2.234 2.150 2.153 4,524,000 -0.08(-3.58%)
Jan 10, 2002 2.246 2.257 2.217 2.233 3,115,200 -0.07(-3.00%)
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.