Edwards Lifesciences (NY: EW )

100.71 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 3.032 3.033 2.999 3.021 4,897,200 -0.01(-0.36%)
May 27, 2004 2.978 3.032 2.977 3.032 5,378,400 +0.05(+1.82%)
May 26, 2004 2.943 2.987 2.925 2.978 2,792,400 +0.03(+1.16%)
May 25, 2004 2.925 2.944 2.892 2.943 6,436,800 +0.00(+0.06%)
May 24, 2004 2.968 2.974 2.931 2.942 4,246,800 -0.02(-0.62%)
May 21, 2004 2.947 2.966 2.933 2.960 5,806,800 +0.01(+0.42%)
May 20, 2004 2.943 2.982 2.937 2.947 9,169,200 +0.00(+0.14%)
May 19, 2004 2.904 2.950 2.902 2.943 4,977,600 +0.05(+1.82%)
May 18, 2004 2.904 2.910 2.875 2.891 4,198,800 -0.01(-0.43%)
May 17, 2004 2.915 2.915 2.884 2.903 6,631,200 -0.02(-0.51%)
May 14, 2004 2.904 2.941 2.900 2.918 3,242,400 +0.01(+0.49%)
May 13, 2004 2.863 2.917 2.862 2.904 5,324,400 +0.04(+1.49%)
May 12, 2004 2.833 2.873 2.788 2.862 5,703,600 +0.02(+0.56%)
May 11, 2004 2.836 2.861 2.823 2.846 3,974,400 +0.03(+1.01%)
May 10, 2004 2.888 2.888 2.812 2.817 4,635,600 -0.08(-2.84%)
May 07, 2004 2.933 2.942 2.891 2.900 4,660,800 -0.04(-1.25%)
May 06, 2004 2.921 2.947 2.878 2.937 4,810,800 +0.02(+0.54%)
May 05, 2004 2.883 2.948 2.883 2.921 6,519,600 +0.03(+1.15%)
May 04, 2004 2.883 2.913 2.830 2.888 5,139,600 +0.00(+0.14%)
May 03, 2004 2.877 2.897 2.858 2.883 3,519,600 +0.01(+0.41%)
Apr 30, 2004 2.936 2.936 2.868 2.872 3,135,600 -0.05(-1.82%)
Apr 29, 2004 2.847 2.927 2.847 2.925 6,980,400 +0.09(+3.05%)
Apr 28, 2004 2.883 2.893 2.822 2.838 6,297,600 -0.05(-1.70%)
Apr 27, 2004 2.908 2.925 2.879 2.888 3,028,800 -0.02(-0.77%)
Apr 26, 2004 2.938 2.972 2.897 2.910 9,984,000 -0.02(-0.77%)
Apr 23, 2004 2.871 2.954 2.870 2.933 20,955,600 +0.16(+5.64%)
Apr 22, 2004 2.768 2.776 2.754 2.776 9,918,000 +0.01(+0.54%)
Apr 21, 2004 2.754 2.780 2.753 2.761 7,160,400 +0.01(+0.39%)
Apr 20, 2004 2.793 2.811 2.749 2.750 3,045,600 -0.04(-1.32%)
Apr 19, 2004 2.803 2.804 2.771 2.787 2,989,200 -0.02(-0.56%)
Apr 16, 2004 2.777 2.817 2.768 2.803 3,266,400 +0.02(+0.75%)
Apr 15, 2004 2.783 2.818 2.763 2.782 4,104,000 -0.00(-0.12%)
Apr 14, 2004 2.717 2.788 2.717 2.785 6,026,400 +0.06(+2.23%)
Apr 13, 2004 2.769 2.773 2.723 2.724 3,074,400 -0.04(-1.60%)
Apr 12, 2004 2.712 2.773 2.712 2.768 4,802,400 +0.07(+2.53%)
Apr 08, 2004 2.752 2.757 2.688 2.700 6,591,600 -0.05(-1.82%)
Apr 07, 2004 2.749 2.768 2.743 2.750 5,862,000 -0.01(-0.27%)
Apr 06, 2004 2.714 2.760 2.709 2.757 9,850,800 +0.04(+1.60%)
Apr 05, 2004 2.683 2.717 2.674 2.714 4,381,200 +0.04(+1.31%)
Apr 02, 2004 2.667 2.700 2.664 2.679 5,067,600 +0.02(+0.85%)
Apr 01, 2004 2.658 2.667 2.647 2.657 4,878,000 -0.01(-0.22%)
Mar 31, 2004 2.626 2.665 2.621 2.663 5,949,600 +0.04(+1.59%)
Mar 30, 2004 2.583 2.622 2.573 2.621 3,214,800 +0.04(+1.45%)
Mar 29, 2004 2.571 2.623 2.571 2.583 5,821,200 +0.01(+0.49%)
Mar 26, 2004 2.525 2.590 2.517 2.571 4,000,800 +0.05(+2.02%)
Mar 25, 2004 2.522 2.535 2.503 2.520 5,192,400 +0.01(+0.57%)
Mar 24, 2004 2.537 2.538 2.506 2.506 3,421,200 -0.04(-1.54%)
Mar 23, 2004 2.533 2.554 2.520 2.545 5,946,000 +0.02(+0.59%)
Mar 22, 2004 2.572 2.572 2.521 2.530 3,820,800 -0.03(-1.30%)
Mar 19, 2004 2.584 2.597 2.562 2.563 3,133,200 -0.03(-1.28%)
Mar 18, 2004 2.642 2.642 2.583 2.597 4,836,000 -0.03(-1.17%)
Mar 17, 2004 2.583 2.664 2.583 2.627 8,509,200 +0.06(+2.20%)
Mar 16, 2004 2.562 2.581 2.554 2.571 6,210,000 +0.01(+0.49%)
Mar 15, 2004 2.548 2.576 2.539 2.558 11,118,000 +0.01(+0.39%)
Mar 12, 2004 2.538 2.563 2.532 2.548 9,801,600 +0.02(+0.59%)
Mar 11, 2004 2.592 2.592 2.533 2.533 11,070,000 -0.06(-2.25%)
Mar 10, 2004 2.618 2.623 2.592 2.592 6,765,600 -0.02(-0.96%)
Mar 09, 2004 2.658 2.658 2.595 2.617 10,257,600 -0.04(-1.57%)
Mar 08, 2004 2.691 2.694 2.657 2.658 7,436,400 -0.03(-1.21%)
Mar 05, 2004 2.721 2.721 2.688 2.691 8,454,000 -0.04(-1.28%)
Mar 04, 2004 2.733 2.737 2.697 2.726 5,650,800 -0.01(-0.27%)
Mar 03, 2004 2.742 2.742 2.712 2.733 3,520,800 +0.00(+0.00%)
Mar 02, 2004 2.733 2.735 2.692 2.733 10,183,200 +0.00(+0.00%)
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.