Edwards Lifesciences (NY: EW )

114.02 USD -0.44 (-0.38%)
Streaming Delayed Price Updated: 12:52 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 10.65 10.69 10.56 10.65 3,930,342 -0.00(-0.03%)
Oct 28, 2010 10.67 10.74 10.61 10.65 3,729,252 +0.01(+0.14%)
Oct 27, 2010 10.71 10.75 10.54 10.64 6,450,318 -0.16(-1.45%)
Oct 25, 2010 11.06 11.17 10.78 10.80 8,722,068 -0.24(-2.20%)
Oct 22, 2010 11.02 11.06 10.96 11.04 2,580,738 +0.04(+0.36%)
Oct 21, 2010 11.09 11.14 10.91 11.00 2,203,620 -0.04(-0.32%)
Oct 20, 2010 10.94 11.12 10.92 11.04 3,350,946 +0.13(+1.21%)
Oct 19, 2010 11.11 11.12 10.84 10.90 3,362,130 -0.26(-2.29%)
Oct 18, 2010 11.25 11.25 11.12 11.16 4,586,214 -0.09(-0.79%)
Oct 15, 2010 11.26 11.26 11.11 11.25 3,408,102 +0.04(+0.40%)
Oct 14, 2010 11.14 11.29 11.14 11.20 2,088,984 +0.03(+0.24%)
Oct 13, 2010 11.18 11.22 11.13 11.18 2,591,766 +0.04(+0.36%)
Oct 12, 2010 11.22 11.24 11.09 11.13 4,950,426 -0.12(-1.04%)
Oct 11, 2010 11.33 11.37 11.08 11.25 3,671,028 -0.08(-0.75%)
Oct 08, 2010 11.34 11.37 11.22 11.34 2,839,158 +0.06(+0.55%)
Oct 07, 2010 11.35 11.37 11.16 11.28 3,890,016 -0.02(-0.19%)
Oct 06, 2010 11.29 11.33 11.18 11.30 4,129,206 +0.01(+0.12%)
Oct 05, 2010 11.16 11.29 11.10 11.28 4,604,166 +0.20(+1.79%)
Oct 04, 2010 11.14 11.17 11.00 11.09 4,482,126 -0.10(-0.89%)
Oct 01, 2010 11.19 11.38 11.04 11.19 5,983,914 +0.01(+0.08%)
Sep 30, 2010 11.17 11.40 11.15 11.18 66,000 -0.15(-1.31%)
Sep 29, 2010 11.28 11.35 11.26 11.32 4,031,610 -0.00(-0.03%)
Sep 28, 2010 11.15 11.46 10.96 11.33 6,184,206 -0.03(-0.23%)
Sep 27, 2010 11.33 11.38 11.13 11.35 9,097,032 +0.03(+0.31%)
Sep 24, 2010 11.32 11.33 10.95 11.32 11,960,202 +0.05(+0.47%)
Sep 23, 2010 11.09 11.55 11.05 11.26 38,282,592 +1.31(+13.22%)
Sep 22, 2010 9.898 9.990 9.722 9.950 14,578,608 +0.06(+0.59%)
Sep 21, 2010 9.093 10.03 9.092 9.892 2,220 +0.81(+8.96%)
Sep 20, 2010 9.267 9.362 8.850 9.078 24,022,446 -0.22(-2.40%)
Sep 17, 2010 9.302 9.713 9.297 9.302 10,872,798 -0.31(-3.19%)
Sep 15, 2010 9.493 9.653 9.462 9.608 9,636,342 +0.11(+1.14%)
Sep 14, 2010 9.513 9.565 9.171 9.500 10,704,990 -0.07(-0.71%)
Sep 13, 2010 9.927 9.973 9.562 9.568 8,672,268 -0.27(-2.74%)
Sep 10, 2010 9.953 9.985 9.835 9.838 5,643,126 -0.12(-1.22%)
Sep 09, 2010 10.07 10.09 9.927 9.960 3,519,342 -0.04(-0.38%)
Sep 08, 2010 10.14 10.18 9.963 9.998 6,129,978 -0.16(-1.58%)
Sep 07, 2010 10.16 10.26 10.05 10.16 720 -0.00(-0.03%)
Sep 03, 2010 10.12 10.19 10.05 10.16 3,119,892 +0.09(+0.91%)
Sep 02, 2010 9.825 10.07 9.783 10.07 5,803,248 +0.25(+2.51%)
Sep 01, 2010 9.675 9.828 9.630 9.823 4,977,756 +0.27(+2.86%)
Aug 31, 2010 9.552 9.627 9.525 9.550 17,400 -0.12(-1.21%)
Aug 30, 2010 9.637 9.725 9.613 9.667 2,996,904 -0.02(-0.17%)
Aug 27, 2010 9.557 9.727 9.500 9.683 3,369,570 +0.10(+1.08%)
Aug 26, 2010 9.493 9.612 9.482 9.580 4,526,532 +0.10(+1.02%)
Aug 25, 2010 9.452 9.537 9.405 9.483 5,124,666 -0.04(-0.39%)
Aug 24, 2010 9.640 9.642 9.499 9.520 906 -0.19(-1.96%)
Aug 23, 2010 9.720 9.773 9.642 9.710 3,744,840 +0.01(+0.14%)
Aug 20, 2010 9.585 9.722 9.557 9.697 5,995,506 +0.09(+0.94%)
Aug 19, 2010 9.617 9.670 9.513 9.607 906 -0.02(-0.19%)
Aug 18, 2010 9.575 9.693 9.517 9.625 4,604,904 +0.02(+0.17%)
Aug 17, 2010 9.615 9.673 9.538 9.608 3,835,974 +0.07(+0.72%)
Aug 16, 2010 9.542 9.598 9.423 9.540 2,799,060 -0.01(-0.12%)
Aug 13, 2010 9.552 9.607 9.478 9.552 2,853,198 -0.02(-0.23%)
Aug 12, 2010 9.597 9.622 9.518 9.573 2,995,962 -0.05(-0.52%)
Aug 11, 2010 9.605 9.665 9.512 9.623 720 -0.05(-0.50%)
Aug 10, 2010 9.642 9.743 9.583 9.672 3,696,780 -0.05(-0.55%)
Aug 09, 2010 9.723 9.746 9.643 9.725 3,508,302 +0.01(+0.09%)
Aug 06, 2010 9.717 9.727 9.487 9.717 5,260,566 +0.12(+1.20%)
Aug 05, 2010 9.585 9.662 9.523 9.602 3,621,642 +0.01(+0.12%)
Aug 04, 2010 9.583 9.680 9.542 9.590 4,424,136 +0.01(+0.14%)
Aug 03, 2010 9.607 9.803 9.445 9.577 8,290,350 -0.03(-0.28%)
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.