Edwards Lifesciences (NY: EW )

109.90 USD +1.01 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 3.679 3.705 3.655 3.695 3,166,800 +0.01(+0.34%)
May 30, 2006 3.658 3.699 3.652 3.683 2,462,400 +0.02(+0.43%)
May 26, 2006 3.666 3.707 3.654 3.667 2,566,800 +0.00(+0.11%)
May 25, 2006 3.656 3.675 3.627 3.663 2,964,000 +0.01(+0.25%)
May 24, 2006 3.623 3.672 3.592 3.653 3,289,200 +0.03(+0.74%)
May 23, 2006 3.675 3.676 3.613 3.627 3,517,200 -0.04(-1.20%)
May 22, 2006 3.684 3.698 3.633 3.671 4,974,000 -0.02(-0.43%)
May 19, 2006 3.668 3.699 3.653 3.687 3,855,600 +0.04(+1.07%)
May 18, 2006 3.659 3.699 3.643 3.647 3,520,800 -0.01(-0.18%)
May 17, 2006 3.688 3.710 3.625 3.654 3,903,600 -0.05(-1.26%)
May 16, 2006 3.708 3.729 3.695 3.701 3,542,400 -0.01(-0.20%)
May 15, 2006 3.645 3.710 3.645 3.708 5,858,400 +0.04(+1.18%)
May 12, 2006 3.687 3.693 3.635 3.665 3,154,800 -0.02(-0.50%)
May 11, 2006 3.646 3.732 3.640 3.683 4,309,200 +0.02(+0.66%)
May 10, 2006 3.625 3.668 3.625 3.659 6,229,200 +0.03(+0.94%)
May 09, 2006 3.667 3.675 3.624 3.625 3,895,200 -0.05(-1.36%)
May 08, 2006 3.679 3.702 3.667 3.675 1,938,000 -0.02(-0.50%)
May 05, 2006 3.672 3.703 3.647 3.693 2,618,400 +0.02(+0.57%)
May 04, 2006 3.638 3.678 3.638 3.672 2,368,800 +0.03(+0.94%)
May 03, 2006 3.663 3.675 3.623 3.638 2,484,000 -0.02(-0.55%)
May 02, 2006 3.662 3.675 3.645 3.658 2,922,000 +0.00(+0.00%)
May 01, 2006 3.667 3.699 3.651 3.658 3,855,600 -0.04(-1.22%)
Apr 28, 2006 3.708 3.746 3.697 3.703 3,831,600 -0.02(-0.49%)
Apr 27, 2006 3.720 3.727 3.703 3.722 1,912,800 +0.00(+0.04%)
Apr 26, 2006 3.729 3.742 3.699 3.720 2,560,800 -0.00(-0.09%)
Apr 25, 2006 3.742 3.743 3.708 3.723 2,598,000 -0.02(-0.51%)
Apr 24, 2006 3.779 3.781 3.712 3.743 6,324,000 -0.05(-1.30%)
Apr 21, 2006 3.792 3.842 3.750 3.792 9,241,200 +0.05(+1.36%)
Apr 20, 2006 3.660 3.754 3.654 3.741 6,520,800 +0.09(+2.61%)
Apr 19, 2006 3.627 3.658 3.623 3.646 4,912,800 +0.02(+0.51%)
Apr 18, 2006 3.565 3.666 3.568 3.627 4,952,400 +0.06(+1.78%)
Apr 17, 2006 3.571 3.577 3.548 3.564 3,324,000 -0.01(-0.19%)
Apr 13, 2006 3.575 3.572 3.501 3.571 3,925,200 -0.00(-0.12%)
Apr 12, 2006 3.567 3.596 3.562 3.575 2,431,200 +0.01(+0.19%)
Apr 11, 2006 3.587 3.598 3.553 3.568 2,298,000 -0.02(-0.70%)
Apr 10, 2006 3.604 3.617 3.572 3.593 3,146,400 -0.01(-0.32%)
Apr 07, 2006 3.621 3.658 3.598 3.605 2,934,000 -0.01(-0.21%)
Apr 06, 2006 3.608 3.628 3.584 3.612 3,567,600 -0.01(-0.23%)
Apr 05, 2006 3.616 3.628 3.579 3.621 3,625,200 +0.00(+0.12%)
Apr 04, 2006 3.609 3.621 3.583 3.617 5,250,000 -0.00(-0.07%)
Apr 03, 2006 3.577 3.637 3.577 3.619 5,726,400 -0.01(-0.16%)
Mar 31, 2006 3.619 3.635 3.606 3.625 4,104,000 +0.01(+0.39%)
Mar 30, 2006 3.652 3.652 3.567 3.611 15,013,200 -0.04(-1.12%)
Mar 29, 2006 3.681 3.703 3.651 3.652 4,690,800 -0.04(-1.04%)
Mar 28, 2006 3.706 3.708 3.669 3.690 2,983,200 -0.02(-0.43%)
Mar 27, 2006 3.737 3.738 3.706 3.706 4,699,200 -0.03(-0.78%)
Mar 24, 2006 3.738 3.763 3.726 3.735 5,042,400 -0.00(-0.09%)
Mar 23, 2006 3.654 3.739 3.653 3.738 12,321,600 +0.09(+2.35%)
Mar 22, 2006 3.587 3.658 3.567 3.652 6,970,800 +0.07(+1.84%)
Mar 21, 2006 3.572 3.590 3.554 3.587 6,856,800 +0.03(+0.80%)
Mar 20, 2006 3.538 3.562 3.533 3.558 3,223,200 +0.01(+0.23%)
Mar 17, 2006 3.525 3.562 3.518 3.550 3,740,400 +0.02(+0.71%)
Mar 16, 2006 3.518 3.525 3.502 3.525 2,947,200 +0.00(+0.05%)
Mar 15, 2006 3.486 3.523 3.482 3.523 2,800,800 +0.03(+0.96%)
Mar 14, 2006 3.458 3.493 3.448 3.490 3,738,000 +0.03(+0.77%)
Mar 13, 2006 3.479 3.508 3.453 3.463 2,575,200 -0.02(-0.55%)
Mar 10, 2006 3.474 3.500 3.467 3.482 1,803,600 +0.01(+0.17%)
Mar 09, 2006 3.463 3.498 3.457 3.477 3,345,600 +0.02(+0.68%)
Mar 08, 2006 3.471 3.487 3.441 3.453 4,324,800 -0.03(-0.93%)
Mar 07, 2006 3.513 3.537 3.469 3.486 5,810,400 -0.04(-1.16%)
Mar 06, 2006 3.533 3.550 3.500 3.527 3,350,400 -0.01(-0.42%)
Mar 03, 2006 3.529 3.562 3.513 3.542 6,258,000 +0.02(+0.57%)
Mar 02, 2006 3.500 3.524 3.491 3.522 5,026,800 +0.03(+0.86%)
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.