Edwards Lifesciences (NY: EW )

119.66 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 2.679 2.694 2.643 2.678 5,568,000 +0.01(+0.31%)
Jun 27, 2003 2.617 2.683 2.617 2.670 9,081,600 +0.06(+2.14%)
Jun 26, 2003 2.596 2.625 2.583 2.614 3,643,200 +0.02(+0.84%)
Jun 25, 2003 2.592 2.618 2.571 2.592 3,888,000 -0.00(-0.06%)
Jun 24, 2003 2.568 2.608 2.555 2.594 3,865,200 +0.03(+1.04%)
Jun 23, 2003 2.646 2.647 2.550 2.567 4,669,200 -0.08(-3.02%)
Jun 20, 2003 2.735 2.736 2.633 2.647 6,501,600 -0.06(-2.16%)
Jun 19, 2003 2.704 2.800 2.691 2.706 8,492,400 +0.00(+0.06%)
Jun 18, 2003 2.674 2.711 2.669 2.704 5,691,600 +0.03(+1.09%)
Jun 17, 2003 2.674 2.675 2.626 2.675 4,902,000 +0.00(+0.03%)
Jun 16, 2003 2.613 2.675 2.604 2.674 5,367,600 +0.07(+2.66%)
Jun 13, 2003 2.644 2.654 2.587 2.605 4,263,600 -0.04(-1.48%)
Jun 12, 2003 2.592 2.647 2.581 2.644 7,906,800 +0.05(+2.03%)
Jun 11, 2003 2.529 2.598 2.529 2.592 4,192,800 +0.06(+2.37%)
Jun 10, 2003 2.502 2.532 2.498 2.532 2,094,000 +0.04(+1.54%)
Jun 09, 2003 2.530 2.530 2.497 2.493 2,822,400 -0.04(-1.55%)
Jun 06, 2003 2.562 2.583 2.532 2.533 4,089,600 -0.02(-0.75%)
Jun 05, 2003 2.504 2.557 2.483 2.552 4,118,400 +0.04(+1.39%)
Jun 04, 2003 2.512 2.532 2.505 2.517 4,538,400 +0.02(+0.63%)
Jun 03, 2003 2.492 2.533 2.492 2.501 3,886,800 -0.01(-0.33%)
Jun 02, 2003 2.533 2.562 2.503 2.509 5,047,200 -0.02(-0.69%)
May 30, 2003 2.500 2.528 2.483 2.527 5,592,000 +0.04(+1.54%)
May 29, 2003 2.442 2.518 2.442 2.488 8,120,400 +0.05(+2.12%)
May 28, 2003 2.521 2.521 2.433 2.437 13,107,600 -0.08(-3.34%)
May 27, 2003 2.529 2.529 2.513 2.521 9,036,000 -0.01(-0.43%)
May 23, 2003 2.560 2.560 2.531 2.532 8,113,200 -0.03(-1.11%)
May 22, 2003 2.546 2.572 2.544 2.560 6,492,000 +0.01(+0.56%)
May 21, 2003 2.513 2.547 2.492 2.546 5,520,000 +0.03(+1.23%)
May 20, 2003 2.517 2.518 2.496 2.515 6,405,600 -0.02(-0.82%)
May 19, 2003 2.554 2.561 2.528 2.536 4,011,600 -0.02(-0.91%)
May 16, 2003 2.558 2.562 2.547 2.559 3,973,200 +0.00(+0.20%)
May 15, 2003 2.533 2.561 2.522 2.554 7,668,000 +0.02(+0.82%)
May 14, 2003 2.539 2.539 2.509 2.533 1,792,800 -0.00(-0.10%)
May 13, 2003 2.542 2.555 2.520 2.536 4,494,000 -0.01(-0.49%)
May 12, 2003 2.461 2.548 2.458 2.548 15,570,000 +0.08(+3.38%)
May 09, 2003 2.478 2.478 2.454 2.465 6,728,400 -0.01(-0.47%)
May 08, 2003 2.473 2.498 2.450 2.477 8,313,600 +0.00(+0.17%)
May 07, 2003 2.433 2.499 2.433 2.473 9,704,400 +0.04(+1.64%)
May 06, 2003 2.398 2.462 2.398 2.433 16,201,200 +0.04(+1.46%)
May 05, 2003 2.398 2.407 2.383 2.397 8,083,200 +0.00(+0.14%)
May 02, 2003 2.379 2.404 2.377 2.394 4,268,400 +0.02(+0.63%)
May 01, 2003 2.400 2.404 2.365 2.379 5,260,800 -0.03(-1.11%)
Apr 30, 2003 2.396 2.408 2.388 2.406 3,549,600 +0.01(+0.59%)
Apr 29, 2003 2.396 2.407 2.388 2.392 2,932,800 -0.01(-0.45%)
Apr 28, 2003 2.388 2.408 2.379 2.402 5,229,600 +0.01(+0.31%)
Apr 25, 2003 2.404 2.404 2.388 2.395 4,987,200 -0.01(-0.38%)
Apr 24, 2003 2.404 2.411 2.388 2.404 5,943,600 +0.00(+0.00%)
Apr 23, 2003 2.258 2.417 2.258 2.404 20,970,000 +0.16(+6.89%)
Apr 22, 2003 2.271 2.275 2.246 2.249 2,776,800 -0.03(-1.14%)
Apr 21, 2003 2.271 2.301 2.268 2.275 2,169,600 +0.00(+0.04%)
Apr 17, 2003 2.271 2.291 2.271 2.274 1,826,400 +0.00(+0.15%)
Apr 16, 2003 2.321 2.321 2.271 2.271 2,263,200 -0.05(-1.98%)
Apr 15, 2003 2.292 2.317 2.288 2.317 3,234,000 +0.00(+0.04%)
Apr 14, 2003 2.283 2.321 2.283 2.316 3,505,200 +0.04(+1.72%)
Apr 11, 2003 2.300 2.306 2.256 2.277 2,580,000 -0.01(-0.33%)
Apr 10, 2003 2.257 2.285 2.254 2.284 2,842,800 +0.03(+1.22%)
Apr 09, 2003 2.292 2.299 2.250 2.257 1,557,600 -0.02(-1.02%)
Apr 08, 2003 2.258 2.286 2.252 2.280 2,994,000 +0.02(+0.96%)
Apr 07, 2003 2.271 2.321 2.254 2.258 2,130,000 -0.01(-0.44%)
Apr 04, 2003 2.308 2.320 2.257 2.268 3,960,000 -0.03(-1.45%)
Apr 03, 2003 2.321 2.329 2.281 2.302 8,274,000 -0.02(-0.93%)
Apr 02, 2003 2.333 2.380 2.308 2.323 6,206,400 +0.01(+0.50%)
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.