Edwards Lifesciences (NY: EW )

114.61 USD -0.09 (-0.08%)
Streaming Delayed Price Updated: 9:44 AM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 15.04 15.11 14.95 14.99 6,642,666 -0.02(-0.14%)
Jan 30, 2013 15.08 15.16 14.99 15.01 6,196,356 -0.06(-0.38%)
Jan 29, 2013 15.13 15.19 15.02 15.07 5,366,376 -0.02(-0.15%)
Jan 28, 2013 15.37 15.40 15.07 15.09 3,308,094 -0.26(-1.68%)
Jan 25, 2013 15.27 15.40 15.13 15.35 3,264,240 +0.08(+0.52%)
Jan 24, 2013 15.13 15.29 15.12 15.27 4,723,698 +0.15(+1.01%)
Jan 23, 2013 15.38 15.42 15.08 15.12 5,267,094 -0.21(-1.39%)
Jan 22, 2013 15.69 15.73 15.32 15.33 4,509,786 -0.43(-2.74%)
Jan 18, 2013 15.29 15.77 15.29 15.76 6,471,888 +0.51(+3.33%)
Jan 17, 2013 15.27 15.34 15.14 15.25 3,664,998 +0.03(+0.22%)
Jan 16, 2013 15.00 15.32 14.96 15.22 5,468,370 +0.21(+1.38%)
Jan 15, 2013 15.20 15.28 14.94 15.01 5,177,628 -0.22(-1.46%)
Jan 14, 2013 15.28 15.30 15.11 15.23 2,584,638 -0.06(-0.42%)
Jan 11, 2013 15.39 15.50 15.26 15.30 2,952,708 -0.04(-0.26%)
Jan 10, 2013 15.58 15.58 15.33 15.34 4,102,308 -0.20(-1.26%)
Jan 09, 2013 15.54 15.58 15.34 15.53 4,782,168 +0.11(+0.68%)
Jan 08, 2013 15.70 15.77 15.37 15.43 6,937,488 -0.32(-2.04%)
Jan 07, 2013 15.30 15.83 15.26 15.75 4,741,932 +0.31(+2.00%)
Jan 04, 2013 15.46 15.53 15.25 15.44 5,901,594 +0.02(+0.14%)
Jan 03, 2013 15.35 15.49 15.34 15.42 3,538,944 +0.06(+0.41%)
Jan 02, 2013 15.31 15.36 15.21 15.36 4,432,872 +0.33(+2.18%)
Dec 31, 2012 14.86 15.03 14.79 15.03 3,043,302 +0.15(+1.01%)
Dec 28, 2012 15.13 15.20 14.86 14.88 3,003,678 -0.30(-1.95%)
Dec 27, 2012 15.09 15.22 15.01 15.18 3,015,750 +0.12(+0.77%)
Dec 26, 2012 15.30 15.35 15.05 15.06 2,300,838 -0.24(-1.57%)
Dec 24, 2012 15.38 15.41 15.18 15.30 1,304,364 -0.05(-0.35%)
Dec 21, 2012 15.31 15.47 15.30 15.35 5,241,354 -0.03(-0.21%)
Dec 20, 2012 15.32 15.44 15.25 15.38 2,599,128 +0.05(+0.33%)
Dec 19, 2012 15.35 15.40 15.31 15.33 2,926,512 +0.01(+0.05%)
Dec 18, 2012 15.31 15.33 15.19 15.32 3,373,020 +0.01(+0.09%)
Dec 17, 2012 15.18 15.32 15.05 15.31 3,498,180 +0.14(+0.93%)
Dec 14, 2012 15.03 15.26 15.03 15.17 4,851,372 +0.09(+0.59%)
Dec 13, 2012 15.08 15.21 15.04 15.08 2,713,626 -0.02(-0.11%)
Dec 12, 2012 15.32 15.43 15.06 15.10 5,718,228 -0.19(-1.25%)
Dec 11, 2012 15.28 15.53 15.23 15.29 5,111,424 -0.06(-0.37%)
Dec 10, 2012 15.18 15.55 15.15 15.35 10,894,122 +0.12(+0.79%)
Dec 07, 2012 15.22 15.38 15.16 15.23 5,408,796 +0.04(+0.26%)
Dec 06, 2012 15.11 15.29 14.98 15.19 5,774,796 +0.09(+0.57%)
Dec 05, 2012 15.24 15.28 15.07 15.10 9,594,822 -0.15(-0.98%)
Dec 04, 2012 14.84 15.35 14.60 15.25 15,725,808 +0.79(+5.45%)
Nov 30, 2012 14.07 14.49 14.00 14.46 6,920,196 +0.47(+3.37%)
Nov 29, 2012 14.08 14.25 13.97 13.99 5,989,758 -0.01(-0.05%)
Nov 28, 2012 13.93 14.03 13.85 14.00 6,185,454 -0.01(-0.10%)
Nov 27, 2012 14.10 14.17 13.98 14.01 7,081,704 -0.08(-0.59%)
Nov 26, 2012 14.21 14.24 14.04 14.09 3,637,788 -0.17(-1.21%)
Nov 23, 2012 14.07 14.37 14.05 14.27 3,731,634 +0.32(+2.27%)
Nov 21, 2012 14.15 14.19 13.90 13.95 6,051,594 -0.25(-1.74%)
Nov 20, 2012 14.20 14.34 14.10 14.20 8,900,844 +0.03(+0.18%)
Nov 19, 2012 14.36 14.40 14.07 14.17 9,713,004 -0.12(-0.83%)
Nov 16, 2012 14.44 14.54 14.25 14.29 7,618,518 -0.09(-0.61%)
Nov 15, 2012 14.23 14.41 14.14 14.38 7,600,128 +0.11(+0.79%)
Nov 14, 2012 14.37 14.56 14.20 14.26 6,409,602 -0.36(-2.46%)
Nov 13, 2012 14.40 14.74 14.30 14.62 4,794,414 +0.18(+1.26%)
Nov 12, 2012 14.64 14.65 14.35 14.44 2,494,020 -0.17(-1.19%)
Nov 09, 2012 14.44 14.73 14.41 14.62 2,672,130 +0.18(+1.24%)
Nov 08, 2012 14.89 14.90 14.38 14.44 3,549,336 -0.41(-2.76%)
Nov 07, 2012 14.96 15.06 14.68 14.85 5,200,830 -0.16(-1.07%)
Nov 06, 2012 14.91 15.11 14.83 15.01 4,458,810 +0.11(+0.73%)
Nov 05, 2012 14.45 14.90 14.44 14.90 4,417,062 +0.26(+1.79%)
Nov 02, 2012 14.56 14.79 14.54 14.64 5,591,238 +0.04(+0.30%)
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.