Edwards Lifesciences (NY: EW )

109.90 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 4.208 4.238 4.197 4.225 1,773,600 +0.01(+0.28%)
Mar 29, 2007 4.207 4.234 4.200 4.213 4,039,200 +0.02(+0.54%)
Mar 28, 2007 4.157 4.200 4.156 4.191 4,963,200 +0.03(+0.68%)
Mar 27, 2007 4.117 4.186 4.112 4.162 3,278,400 +0.03(+0.69%)
Mar 26, 2007 4.143 4.149 4.114 4.134 4,093,200 -0.01(-0.30%)
Mar 23, 2007 4.151 4.163 4.113 4.147 4,099,200 -0.00(-0.10%)
Mar 22, 2007 4.133 4.177 4.129 4.151 9,454,800 +0.02(+0.50%)
Mar 21, 2007 4.121 4.133 4.085 4.130 4,858,800 +0.02(+0.53%)
Mar 20, 2007 4.098 4.110 4.020 4.108 12,885,600 +0.01(+0.26%)
Mar 19, 2007 4.083 4.124 4.072 4.098 3,500,400 +0.03(+0.82%)
Mar 16, 2007 4.084 4.092 4.057 4.064 4,346,400 -0.02(-0.45%)
Mar 15, 2007 4.052 4.088 4.052 4.082 5,920,800 +0.03(+0.76%)
Mar 14, 2007 4.057 4.070 4.008 4.052 7,936,800 -0.00(-0.10%)
Mar 13, 2007 4.131 4.115 4.053 4.056 8,569,200 -0.08(-1.82%)
Mar 12, 2007 4.131 4.145 4.121 4.131 5,532,000 -0.01(-0.24%)
Mar 09, 2007 4.162 4.170 4.113 4.141 7,551,600 -0.00(-0.06%)
Mar 08, 2007 4.250 4.250 4.132 4.143 16,938,000 -0.13(-3.12%)
Mar 07, 2007 4.251 4.277 4.220 4.277 10,297,200 +0.03(+0.61%)
Mar 06, 2007 4.178 4.258 4.154 4.251 8,353,200 +0.07(+1.78%)
Mar 05, 2007 4.188 4.213 4.162 4.177 5,821,200 -0.02(-0.38%)
Mar 02, 2007 4.146 4.242 4.146 4.192 5,748,000 +0.04(+0.96%)
Mar 01, 2007 4.167 4.178 4.083 4.152 6,177,564 -0.05(-1.15%)
Feb 28, 2007 4.178 4.227 4.122 4.201 6,037,200 +0.02(+0.46%)
Feb 27, 2007 4.208 4.238 4.167 4.182 3,721,200 -0.09(-2.01%)
Feb 26, 2007 4.321 4.325 4.263 4.268 3,847,068 -0.04(-0.95%)
Feb 23, 2007 4.287 4.328 4.287 4.308 2,529,600 +0.03(+0.64%)
Feb 22, 2007 4.306 4.316 4.281 4.281 2,763,600 -0.01(-0.27%)
Feb 21, 2007 4.239 4.323 4.239 4.293 3,775,200 +0.04(+0.92%)
Feb 20, 2007 4.292 4.293 4.234 4.253 8,343,600 -0.11(-2.61%)
Feb 16, 2007 4.327 4.369 4.326 4.367 2,691,600 +0.03(+0.60%)
Feb 15, 2007 4.284 4.362 4.284 4.342 3,051,600 +0.04(+0.95%)
Feb 14, 2007 4.257 4.317 4.254 4.301 2,835,300 +0.04(+1.04%)
Feb 13, 2007 4.247 4.271 4.247 4.257 2,210,820 +0.01(+0.22%)
Feb 12, 2007 4.224 4.277 4.221 4.247 3,179,040 +0.03(+0.75%)
Feb 09, 2007 4.242 4.272 4.204 4.216 2,989,200 -0.03(-0.65%)
Feb 08, 2007 4.213 4.278 4.213 4.243 3,271,200 +0.03(+0.61%)
Feb 07, 2007 4.173 4.248 4.173 4.218 5,050,800 +0.05(+1.28%)
Feb 06, 2007 4.133 4.237 4.072 4.164 14,065,200 -0.19(-4.36%)
Feb 05, 2007 4.317 4.376 4.279 4.354 6,387,600 +0.04(+0.81%)
Feb 02, 2007 4.291 4.333 4.254 4.319 6,817,200 +0.05(+1.11%)
Feb 01, 2007 4.263 4.278 4.237 4.272 3,525,600 +0.01(+0.20%)
Jan 31, 2007 4.257 4.272 4.227 4.263 5,029,680 -0.00(-0.06%)
Jan 30, 2007 4.256 4.275 4.228 4.266 6,704,400 -0.01(-0.14%)
Jan 29, 2007 4.252 4.279 4.225 4.272 9,842,400 +0.02(+0.47%)
Jan 26, 2007 4.183 4.261 4.179 4.252 4,687,200 +0.07(+1.69%)
Jan 25, 2007 4.168 4.185 4.149 4.181 3,336,000 +0.01(+0.16%)
Jan 24, 2007 4.129 4.174 4.128 4.174 2,108,400 +0.03(+0.74%)
Jan 23, 2007 4.131 4.162 4.114 4.143 2,692,800 +0.00(+0.10%)
Jan 22, 2007 4.108 4.146 4.103 4.139 2,920,800 +0.03(+0.83%)
Jan 19, 2007 4.103 4.116 4.096 4.105 3,490,800 -0.01(-0.36%)
Jan 18, 2007 4.112 4.149 4.104 4.120 2,918,400 +0.01(+0.26%)
Jan 17, 2007 4.091 4.123 4.091 4.109 3,259,200 +0.00(+0.08%)
Jan 16, 2007 4.107 4.117 4.100 4.106 3,079,200 -0.00(-0.02%)
Jan 12, 2007 4.036 4.124 4.036 4.107 4,752,000 +0.06(+1.61%)
Jan 11, 2007 4.008 4.069 4.008 4.042 2,216,400 +0.04(+0.96%)
Jan 10, 2007 3.992 4.012 3.978 4.003 1,556,400 +0.00(+0.00%)
Jan 09, 2007 3.967 4.022 3.965 4.003 2,149,200 +0.04(+0.90%)
Jan 08, 2007 3.984 3.987 3.943 3.967 3,348,000 -0.02(-0.61%)
Jan 05, 2007 3.986 4.002 3.949 3.992 1,730,400 -0.01(-0.25%)
Jan 04, 2007 3.996 4.021 3.987 4.002 2,203,200 +0.01(+0.17%)
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.