Edwards Lifesciences (NY: EW )

117.07 USD -3.00 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 4.351 4.482 4.330 4.403 4,236,768 +0.05(+1.09%)
Oct 30, 2008 4.373 4.416 4.262 4.356 6,494,736 +0.05(+1.20%)
Oct 29, 2008 4.258 4.381 4.225 4.304 5,875,176 +0.04(+0.86%)
Oct 28, 2008 4.150 4.269 4.041 4.268 9,100,548 +0.19(+4.70%)
Oct 27, 2008 4.199 4.250 4.050 4.076 13,904,796 -0.17(-3.99%)
Oct 24, 2008 4.104 4.277 4.104 4.245 9,511,536 -0.01(-0.33%)
Oct 23, 2008 4.148 4.322 4.115 4.259 12,474,228 +0.11(+2.75%)
Oct 22, 2008 4.321 4.321 4.022 4.145 24,047,424 -0.36(-7.94%)
Oct 21, 2008 4.434 4.559 4.371 4.503 7,153,200 +0.07(+1.52%)
Oct 20, 2008 4.260 4.436 4.226 4.435 6,969,108 +0.24(+5.74%)
Oct 17, 2008 4.138 4.334 4.081 4.194 6,374,880 +0.01(+0.34%)
Oct 16, 2008 4.068 4.211 3.854 4.180 13,330,992 +0.12(+3.06%)
Oct 15, 2008 4.463 4.474 4.056 4.056 12,925,116 -0.44(-9.87%)
Oct 14, 2008 4.746 4.787 4.489 4.500 12,225,336 -0.14(-3.05%)
Oct 13, 2008 4.260 4.655 4.150 4.642 14,471,568 +0.52(+12.53%)
Oct 10, 2008 4.167 4.223 3.868 4.125 16,410,360 -0.13(-3.07%)
Oct 09, 2008 4.489 4.507 4.213 4.256 10,506,192 -0.21(-4.79%)
Oct 08, 2008 4.440 4.572 4.354 4.470 11,125,380 -0.05(-1.12%)
Oct 07, 2008 4.633 4.737 4.521 4.521 8,315,940 -0.07(-1.58%)
Oct 06, 2008 4.703 4.706 4.496 4.593 10,918,644 -0.16(-3.45%)
Oct 03, 2008 4.850 4.880 4.724 4.758 0 -0.04(-0.89%)
Oct 02, 2008 4.829 4.867 4.756 4.800 3,861,336 -0.05(-0.95%)
Oct 01, 2008 4.832 4.878 4.771 4.846 3,628,608 +0.03(+0.68%)
Sep 30, 2008 4.810 4.838 4.721 4.813 8,050,296 +0.05(+1.14%)
Sep 29, 2008 4.840 4.891 4.700 4.759 7,335,612 -0.11(-2.31%)
Sep 26, 2008 4.885 4.943 4.856 4.872 0 -0.06(-1.27%)
Sep 25, 2008 4.902 5.000 4.887 4.934 6,767,268 +0.03(+0.65%)
Sep 24, 2008 4.956 4.985 4.883 4.902 5,535,816 -0.06(-1.29%)
Sep 23, 2008 4.931 4.998 4.923 4.967 4,408,032 +0.04(+0.90%)
Sep 22, 2008 5.014 5.027 4.900 4.923 4,900,896 -0.09(-1.89%)
Sep 19, 2008 5.199 5.582 4.921 5.018 0 +0.05(+1.06%)
Sep 18, 2008 4.707 4.998 4.664 4.965 18,730,500 +0.25(+5.38%)
Sep 17, 2008 4.679 4.777 4.648 4.712 7,736,940 -0.05(-1.02%)
Sep 16, 2008 4.692 4.793 4.594 4.760 8,069,748 +0.03(+0.72%)
Sep 15, 2008 4.565 4.804 4.558 4.726 16,162,428 -0.02(-0.51%)
Sep 12, 2008 4.778 4.822 4.715 4.750 9,427,560 -0.06(-1.25%)
Sep 11, 2008 4.762 4.836 4.701 4.810 6,347,316 +0.03(+0.72%)
Sep 10, 2008 4.822 4.822 4.760 4.776 3,501,852 +0.01(+0.21%)
Sep 09, 2008 4.747 4.791 4.721 4.766 7,377,108 -0.01(-0.24%)
Sep 08, 2008 4.785 4.813 4.707 4.777 5,064,336 +0.08(+1.67%)
Sep 05, 2008 4.763 4.782 4.661 4.699 0 -0.05(-1.04%)
Sep 04, 2008 4.823 4.861 4.725 4.748 4,418,964 -0.10(-2.13%)
Sep 03, 2008 4.917 5.109 4.813 4.852 9,407,460 -0.00(-0.03%)
Sep 02, 2008 4.975 5.025 4.836 4.853 7,361,304 -0.08(-1.64%)
Aug 29, 2008 4.973 5.011 4.921 4.934 5,861,640 -0.04(-0.77%)
Aug 28, 2008 4.940 4.982 4.917 4.973 5,249,592 +0.05(+0.95%)
Aug 27, 2008 4.875 4.951 4.832 4.926 7,072,200 +0.05(+1.11%)
Aug 26, 2008 4.908 4.925 4.821 4.872 5,685,336 -0.03(-0.58%)
Aug 25, 2008 4.992 4.992 4.883 4.900 6,129,864 -0.15(-2.91%)
Aug 22, 2008 4.982 5.065 4.982 5.047 6,928,188 +0.09(+1.75%)
Aug 21, 2008 4.895 5.005 4.891 4.960 5,337,240 +0.05(+1.04%)
Aug 20, 2008 4.997 5.071 4.900 4.909 6,011,652 -0.09(-1.77%)
Aug 19, 2008 4.992 5.024 4.975 4.997 5,746,464 -0.01(-0.13%)
Aug 18, 2008 4.919 5.026 4.917 5.004 6,825,936 +0.10(+2.04%)
Aug 15, 2008 4.933 4.976 4.897 4.904 0 -0.02(-0.37%)
Aug 14, 2008 4.645 4.996 4.683 4.923 7,393,056 +0.03(+0.53%)
Aug 13, 2008 4.900 4.933 4.888 4.897 8,077,356 -0.02(-0.39%)
Aug 12, 2008 4.930 4.936 4.854 4.916 9,926,784 -0.02(-0.35%)
Aug 11, 2008 4.908 4.992 4.900 4.933 12,642,708 +0.01(+0.25%)
Aug 08, 2008 4.797 4.952 4.797 4.921 10,751,736 +0.10(+2.09%)
Aug 07, 2008 4.694 4.849 4.479 4.820 71,302,428 -0.47(-8.94%)
Aug 06, 2008 5.293 5.380 5.269 5.293 12,827,796 -0.01(-0.28%)
Aug 05, 2008 5.182 5.351 5.182 5.308 10,621,680 +0.13(+2.46%)
Aug 04, 2008 5.188 5.228 5.159 5.181 5,581,392 -0.01(-0.13%)
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.