Edwards Lifesciences (NY: EW )

116.17 USD -3.90 (-3.25%)
Streaming Delayed Price Updated: 12:33 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 2.250 2.303 2.232 2.283 2,793,600 +0.02(+1.11%)
Mar 28, 2003 2.263 2.267 2.248 2.258 1,908,000 +0.01(+0.56%)
Mar 27, 2003 2.246 2.251 2.232 2.246 3,752,400 -0.01(-0.26%)
Mar 26, 2003 2.279 2.279 2.242 2.252 3,775,200 -0.03(-1.42%)
Mar 25, 2003 2.242 2.284 2.233 2.284 3,307,200 +0.05(+2.09%)
Mar 24, 2003 2.283 2.288 2.204 2.237 3,164,400 -0.05(-2.33%)
Mar 21, 2003 2.241 2.292 2.233 2.291 4,774,800 +0.07(+3.00%)
Mar 20, 2003 2.200 2.224 2.167 2.224 4,476,000 +0.01(+0.60%)
Mar 19, 2003 2.183 2.215 2.167 2.211 4,300,800 +0.03(+1.30%)
Mar 18, 2003 2.217 2.217 2.173 2.183 6,199,200 -0.04(-1.91%)
Mar 17, 2003 2.175 2.228 2.172 2.225 2,892,000 +0.04(+1.95%)
Mar 14, 2003 2.179 2.220 2.166 2.183 2,534,400 +0.00(+0.19%)
Mar 13, 2003 2.129 2.186 2.107 2.178 2,354,400 +0.05(+2.55%)
Mar 12, 2003 2.147 2.151 2.111 2.124 3,404,400 -0.04(-1.62%)
Mar 11, 2003 2.158 2.175 2.154 2.159 1,993,200 -0.01(-0.50%)
Mar 10, 2003 2.198 2.198 2.160 2.170 3,567,600 -0.03(-1.55%)
Mar 07, 2003 2.164 2.209 2.163 2.204 3,528,000 +0.02(+1.07%)
Mar 06, 2003 2.223 2.223 2.181 2.181 3,081,600 -0.03(-1.51%)
Mar 05, 2003 2.208 2.221 2.197 2.214 2,775,600 +0.00(+0.19%)
Mar 04, 2003 2.208 2.233 2.208 2.210 2,758,800 +0.00(+0.00%)
Mar 03, 2003 2.222 2.248 2.208 2.210 2,161,200 -0.01(-0.34%)
Feb 28, 2003 2.200 2.225 2.192 2.217 3,906,000 +0.01(+0.57%)
Feb 27, 2003 2.183 2.210 2.176 2.205 3,002,400 +0.03(+1.38%)
Feb 26, 2003 2.171 2.175 2.150 2.175 3,128,400 +0.00(+0.19%)
Feb 25, 2003 2.120 2.171 2.109 2.171 3,901,200 +0.04(+2.00%)
Feb 24, 2003 2.171 2.171 2.123 2.128 2,877,600 -0.04(-1.96%)
Feb 21, 2003 2.150 2.183 2.138 2.171 3,411,600 +0.02(+0.73%)
Feb 20, 2003 2.129 2.183 2.125 2.155 4,599,600 +0.02(+1.17%)
Feb 19, 2003 2.138 2.140 2.096 2.130 3,277,200 -0.02(-0.74%)
Feb 18, 2003 2.104 2.146 2.103 2.146 2,016,000 +0.05(+2.26%)
Feb 14, 2003 2.064 2.104 2.042 2.098 4,330,800 +0.03(+1.66%)
Feb 13, 2003 2.104 2.105 2.050 2.064 2,922,000 -0.05(-2.33%)
Feb 12, 2003 2.142 2.150 2.108 2.113 2,254,800 -0.03(-1.36%)
Feb 11, 2003 2.121 2.143 2.108 2.143 3,962,400 +0.02(+1.02%)
Feb 10, 2003 2.144 2.146 2.115 2.121 4,264,800 -0.01(-0.35%)
Feb 07, 2003 2.135 2.150 2.126 2.128 3,418,800 +0.00(+0.20%)
Feb 06, 2003 2.130 2.154 2.117 2.124 3,998,400 -0.00(-0.23%)
Feb 05, 2003 2.167 2.167 2.125 2.129 3,402,000 -0.03(-1.47%)
Feb 04, 2003 2.104 2.182 2.100 2.161 15,430,800 +0.12(+5.71%)
Feb 03, 2003 2.138 2.141 2.036 2.044 4,242,000 -0.08(-3.84%)
Jan 31, 2003 2.033 2.129 2.033 2.126 4,497,600 +0.09(+4.38%)
Jan 30, 2003 2.087 2.087 2.034 2.037 4,257,600 -0.06(-2.75%)
Jan 29, 2003 2.096 2.100 2.075 2.094 2,580,000 -0.00(-0.20%)
Jan 28, 2003 2.075 2.103 2.058 2.098 2,679,600 +0.02(+1.08%)
Jan 27, 2003 2.139 2.139 2.057 2.076 2,895,600 -0.06(-2.96%)
Jan 24, 2003 2.190 2.192 2.132 2.139 1,690,800 -0.05(-2.28%)
Jan 23, 2003 2.184 2.217 2.179 2.189 4,662,000 +0.00(+0.23%)
Jan 22, 2003 2.129 2.208 2.107 2.184 8,294,400 +0.05(+2.54%)
Jan 21, 2003 2.150 2.158 2.120 2.130 3,342,000 -0.01(-0.54%)
Jan 17, 2003 2.154 2.163 2.134 2.142 2,953,200 -0.03(-1.19%)
Jan 16, 2003 2.167 2.206 2.167 2.167 3,931,200 +0.00(+0.04%)
Jan 15, 2003 2.131 2.167 2.127 2.167 3,544,800 +0.04(+1.72%)
Jan 14, 2003 2.129 2.132 2.107 2.130 3,696,000 +0.00(+0.04%)
Jan 13, 2003 2.125 2.137 2.104 2.129 3,012,000 +0.01(+0.27%)
Jan 10, 2003 2.117 2.125 2.104 2.123 2,391,600 +0.01(+0.43%)
Jan 09, 2003 2.133 2.147 2.101 2.114 3,474,000 -0.01(-0.70%)
Jan 08, 2003 2.099 2.149 2.092 2.129 6,002,400 +0.03(+1.43%)
Jan 07, 2003 2.108 2.120 2.067 2.099 7,198,800 -0.02(-0.87%)
Jan 06, 2003 2.154 2.154 2.108 2.118 3,367,200 -0.02(-0.74%)
Jan 03, 2003 2.138 2.158 2.128 2.133 2,656,800 +0.00(+0.08%)
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.