Edwards Lifesciences (NY: EW )

110.06 USD +0.16 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 12.48 12.76 12.39 12.57 5,862,168 -0.11(-0.84%)
Oct 28, 2011 12.61 12.73 12.57 12.68 4,360,842 +0.10(+0.80%)
Oct 27, 2011 12.58 12.71 12.37 12.58 4,892,094 +0.32(+2.60%)
Oct 26, 2011 12.33 12.38 12.09 12.26 3,448,272 +0.10(+0.84%)
Oct 25, 2011 12.51 12.67 12.14 12.16 5,230,374 -0.43(-3.39%)
Oct 24, 2011 12.21 12.66 12.21 12.58 7,355,928 +0.35(+2.89%)
Oct 21, 2011 12.12 12.29 12.06 12.23 6,295,254 +0.23(+1.92%)
Oct 20, 2011 11.67 12.04 11.38 12.00 12,934,146 +0.70(+6.21%)
Oct 19, 2011 11.72 11.92 11.28 11.30 10,606,752 -0.40(-3.38%)
Oct 18, 2011 11.35 11.79 11.35 11.69 5,014,494 +0.27(+2.38%)
Oct 17, 2011 11.75 11.84 11.40 11.42 8,656,956 -0.58(-4.82%)
Oct 14, 2011 11.98 12.04 11.86 12.00 4,003,326 +0.13(+1.08%)
Oct 13, 2011 11.71 11.93 11.69 11.87 4,215,960 +0.06(+0.48%)
Oct 12, 2011 12.00 12.05 11.80 11.81 6,435,570 -0.13(-1.10%)
Oct 11, 2011 12.00 12.20 11.92 11.95 4,815,516 -0.09(-0.71%)
Oct 10, 2011 12.17 12.24 11.98 12.03 5,348,562 +0.03(+0.22%)
Oct 07, 2011 11.82 12.17 11.79 12.01 6,391,092 +0.28(+2.40%)
Oct 06, 2011 11.54 11.73 11.53 11.72 7,294,170 +0.21(+1.79%)
Oct 05, 2011 11.67 11.71 11.46 11.52 7,790,532 -0.13(-1.10%)
Oct 04, 2011 11.20 11.66 10.80 11.64 12,285,840 +0.24(+2.12%)
Oct 03, 2011 11.72 11.88 11.33 11.40 7,671,984 -0.48(-4.01%)
Sep 30, 2011 11.53 12.22 11.53 11.88 10,588,632 +0.07(+0.56%)
Sep 29, 2011 12.07 12.08 11.25 11.81 34,266,654 -0.83(-6.58%)
Sep 28, 2011 12.97 13.09 12.63 12.64 4,979,820 -0.33(-2.51%)
Sep 27, 2011 13.04 13.29 12.90 12.97 4,519,620 +0.20(+1.57%)
Sep 26, 2011 12.53 12.79 12.37 12.77 4,029,828 +0.35(+2.79%)
Sep 23, 2011 12.32 12.49 12.03 12.42 5,597,670 -0.02(-0.17%)
Sep 22, 2011 12.39 12.51 12.26 12.45 7,395,828 -0.30(-2.37%)
Sep 21, 2011 13.10 13.12 12.74 12.75 5,184,096 -0.34(-2.57%)
Sep 20, 2011 12.92 13.32 12.84 13.08 6,441,966 +0.21(+1.62%)
Sep 19, 2011 12.69 12.93 12.55 12.88 5,441,550 +0.01(+0.12%)
Sep 16, 2011 12.80 12.91 12.62 12.86 6,309,522 +0.14(+1.10%)
Sep 15, 2011 12.50 12.80 12.40 12.72 6,221,442 +0.28(+2.26%)
Sep 14, 2011 12.35 12.57 12.15 12.44 6,336,636 +0.20(+1.59%)
Sep 13, 2011 11.90 12.29 11.90 12.24 8,579,742 +0.38(+3.19%)
Sep 12, 2011 11.56 11.89 11.52 11.87 6,726,744 +0.12(+1.06%)
Sep 09, 2011 12.07 12.10 11.74 11.74 6,750,054 -0.44(-3.61%)
Sep 08, 2011 12.37 12.49 12.17 12.18 4,535,478 -0.28(-2.25%)
Sep 07, 2011 12.37 12.46 12.29 12.46 5,636,322 +0.28(+2.28%)
Sep 06, 2011 11.85 12.20 11.77 12.18 4,739,322 +0.06(+0.54%)
Sep 02, 2011 12.21 12.31 12.10 12.12 4,861,170 -0.30(-2.46%)
Sep 01, 2011 12.59 12.65 12.34 12.42 5,130,372 -0.15(-1.22%)
Aug 31, 2011 12.51 12.74 12.44 12.57 4,603,212 +0.16(+1.25%)
Aug 30, 2011 12.35 12.48 12.20 12.42 6,960,228 -0.01(-0.11%)
Aug 29, 2011 12.40 12.51 12.35 12.43 5,262,912 +0.17(+1.39%)
Aug 26, 2011 11.76 12.28 11.53 12.26 7,033,326 +0.45(+3.79%)
Aug 25, 2011 12.05 12.21 11.74 11.81 5,649,534 -0.23(-1.94%)
Aug 24, 2011 11.72 12.15 11.67 12.05 8,884,608 +0.27(+2.26%)
Aug 23, 2011 11.32 11.79 11.30 11.78 6,876,408 +0.44(+3.89%)
Aug 22, 2011 11.45 11.56 11.21 11.34 7,897,260 +0.05(+0.46%)
Aug 19, 2011 11.14 11.51 11.07 11.29 7,818,606 +0.09(+0.79%)
Aug 18, 2011 11.51 11.58 11.01 11.20 10,907,568 -0.30(-2.64%)
Aug 17, 2011 11.49 11.66 11.45 11.50 4,321,074 +0.08(+0.67%)
Aug 16, 2011 11.50 11.50 11.25 11.43 4,473,882 -0.13(-1.12%)
Aug 15, 2011 11.57 11.74 11.37 11.56 7,360,956 +0.03(+0.27%)
Aug 12, 2011 11.22 11.74 11.18 11.53 9,172,128 +0.51(+4.63%)
Aug 11, 2011 10.52 11.14 10.52 11.01 5,160,678 +0.54(+5.19%)
Aug 10, 2011 10.82 10.94 10.44 10.47 8,200,392 -0.53(-4.85%)
Aug 09, 2011 11.06 11.05 10.27 11.01 16,550,718 +0.35(+3.28%)
Aug 08, 2011 11.06 11.19 10.58 10.65 14,787,354 -0.74(-6.52%)
Aug 05, 2011 11.46 11.61 11.07 11.40 10,516,734 -0.05(-0.48%)
Aug 04, 2011 11.83 11.88 11.44 11.45 15,760,572 -0.55(-4.56%)
Aug 03, 2011 11.70 12.01 11.64 12.00 14,489,484 +0.30(+2.56%)
Aug 02, 2011 11.62 11.79 11.61 11.70 12,122,754 +0.01(+0.06%)
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.