Edwards Lifesciences (NY: EW )

119.66 USD +1.16 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 2.258 2.274 2.226 2.257 5,296,800 -0.00(-0.22%)
Sep 29, 2003 2.248 2.273 2.248 2.262 4,690,800 +0.01(+0.63%)
Sep 26, 2003 2.262 2.262 2.231 2.248 6,282,000 -0.01(-0.63%)
Sep 25, 2003 2.254 2.269 2.248 2.262 7,936,800 +0.01(+0.33%)
Sep 24, 2003 2.300 2.300 2.248 2.254 6,644,400 -0.04(-1.92%)
Sep 23, 2003 2.272 2.327 2.272 2.298 6,711,600 +0.03(+1.14%)
Sep 22, 2003 2.283 2.283 2.249 2.272 4,676,400 -0.01(-0.47%)
Sep 19, 2003 2.304 2.310 2.283 2.283 5,545,200 -0.01(-0.33%)
Sep 18, 2003 2.292 2.303 2.287 2.291 4,268,400 +0.01(+0.51%)
Sep 17, 2003 2.271 2.304 2.270 2.279 7,706,400 +0.00(+0.18%)
Sep 16, 2003 2.295 2.295 2.257 2.275 8,100,000 -0.02(-0.84%)
Sep 15, 2003 2.311 2.320 2.290 2.294 6,813,600 -0.02(-0.76%)
Sep 12, 2003 2.350 2.350 2.308 2.312 6,759,600 -0.04(-1.63%)
Sep 11, 2003 2.335 2.362 2.333 2.350 5,974,800 +0.02(+0.75%)
Sep 10, 2003 2.351 2.361 2.328 2.333 3,154,800 -0.03(-1.44%)
Sep 09, 2003 2.366 2.378 2.350 2.367 4,357,200 +0.00(+0.04%)
Sep 08, 2003 2.374 2.382 2.359 2.366 5,515,200 -0.01(-0.35%)
Sep 05, 2003 2.379 2.388 2.367 2.374 4,219,200 -0.02(-0.70%)
Sep 04, 2003 2.342 2.411 2.342 2.391 6,600,000 +0.05(+2.06%)
Sep 03, 2003 2.362 2.392 2.342 2.342 7,615,200 -0.03(-1.20%)
Sep 02, 2003 2.371 2.375 2.350 2.371 5,140,800 +0.00(+0.04%)
Aug 29, 2003 2.336 2.396 2.336 2.370 4,442,400 +0.03(+1.46%)
Aug 28, 2003 2.317 2.346 2.300 2.336 3,634,800 +0.02(+0.72%)
Aug 27, 2003 2.329 2.335 2.307 2.319 6,624,000 -0.01(-0.57%)
Aug 26, 2003 2.348 2.361 2.318 2.333 6,060,000 -0.02(-0.74%)
Aug 25, 2003 2.347 2.392 2.347 2.350 4,635,600 -0.01(-0.56%)
Aug 22, 2003 2.408 2.408 2.362 2.363 4,386,000 -0.04(-1.77%)
Aug 21, 2003 2.421 2.427 2.402 2.406 3,794,400 -0.00(-0.10%)
Aug 20, 2003 2.411 2.420 2.404 2.408 3,564,000 -0.02(-0.79%)
Aug 19, 2003 2.428 2.450 2.417 2.428 4,666,800 +0.00(+0.10%)
Aug 18, 2003 2.421 2.431 2.409 2.425 5,226,000 +0.01(+0.28%)
Aug 15, 2003 2.397 2.418 2.397 2.418 2,817,600 +0.02(+0.90%)
Aug 14, 2003 2.404 2.409 2.359 2.397 6,817,200 +0.01(+0.28%)
Aug 13, 2003 2.360 2.390 2.344 2.390 8,248,800 +0.04(+1.63%)
Aug 12, 2003 2.281 2.360 2.281 2.352 8,841,600 +0.07(+3.11%)
Aug 11, 2003 2.237 2.285 2.237 2.281 8,419,200 +0.04(+1.75%)
Aug 08, 2003 2.212 2.254 2.212 2.242 5,938,800 +0.03(+1.47%)
Aug 07, 2003 2.188 2.219 2.181 2.209 11,310,000 +0.03(+1.34%)
Aug 06, 2003 2.189 2.191 2.147 2.180 14,280,000 -0.03(-1.17%)
Aug 05, 2003 2.237 2.257 2.206 2.206 7,066,800 -0.04(-1.93%)
Aug 04, 2003 2.259 2.263 2.208 2.249 8,480,400 -0.03(-1.35%)
Aug 01, 2003 2.337 2.383 2.267 2.280 8,120,400 -0.07(-3.12%)
Jul 31, 2003 2.317 2.405 2.285 2.353 10,090,800 +0.05(+2.28%)
Jul 30, 2003 2.281 2.313 2.266 2.301 5,864,400 +0.02(+0.91%)
Jul 29, 2003 2.237 2.305 2.229 2.280 8,874,000 +0.04(+1.67%)
Jul 28, 2003 2.267 2.271 2.191 2.243 11,433,600 -0.03(-1.25%)
Jul 25, 2003 2.279 2.283 2.257 2.271 6,678,000 +0.01(+0.29%)
Jul 24, 2003 2.292 2.300 2.250 2.264 17,968,800 -0.03(-1.20%)
Jul 23, 2003 2.667 2.667 2.225 2.292 50,499,600 -0.37(-14.04%)
Jul 22, 2003 2.615 2.691 2.612 2.666 3,637,200 +0.05(+1.94%)
Jul 21, 2003 2.679 2.679 2.592 2.615 4,448,400 -0.06(-2.36%)
Jul 18, 2003 2.654 2.678 2.637 2.678 3,210,000 +0.02(+0.75%)
Jul 17, 2003 2.675 2.678 2.655 2.658 3,262,800 -0.02(-0.78%)
Jul 16, 2003 2.704 2.704 2.645 2.679 2,908,800 -0.02(-0.65%)
Jul 15, 2003 2.675 2.697 2.663 2.697 3,834,000 +0.01(+0.19%)
Jul 14, 2003 2.679 2.721 2.679 2.692 3,327,600 -0.01(-0.46%)
Jul 11, 2003 2.673 2.708 2.663 2.704 3,706,800 +0.03(+1.22%)
Jul 10, 2003 2.692 2.705 2.659 2.672 4,731,600 -0.03(-0.93%)
Jul 09, 2003 2.658 2.714 2.636 2.697 4,905,600 +0.04(+1.47%)
Jul 08, 2003 2.686 2.686 2.653 2.658 4,394,400 -0.02(-0.75%)
Jul 07, 2003 2.674 2.691 2.665 2.678 3,436,800 +0.00(+0.16%)
Jul 03, 2003 2.704 2.708 2.673 2.673 2,012,400 -0.04(-1.35%)
Jul 02, 2003 2.663 2.710 2.654 2.710 4,861,200 +0.05(+1.72%)
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.