Edwards Lifesciences (NY: EW )

108.89 USD -0.51 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 6.861 6.873 6.798 6.857 2,547,696 -0.02(-0.29%)
Nov 27, 2009 6.783 6.920 6.667 6.877 2,440,548 -0.02(-0.30%)
Nov 25, 2009 6.879 6.924 6.858 6.897 2,133,300 +0.04(+0.63%)
Nov 24, 2009 6.792 6.871 6.760 6.854 2,800,788 +0.08(+1.22%)
Nov 23, 2009 6.777 6.844 6.746 6.772 3,013,188 +0.00(+0.01%)
Nov 20, 2009 6.755 6.782 6.733 6.771 3,037,812 +0.01(+0.15%)
Nov 19, 2009 6.805 6.832 6.708 6.761 2,740,572 -0.06(-0.82%)
Nov 18, 2009 6.742 6.825 6.712 6.817 3,546,360 +0.05(+0.75%)
Nov 17, 2009 6.721 6.779 6.718 6.766 2,993,580 -0.00(-0.01%)
Nov 16, 2009 6.771 6.802 6.698 6.767 3,766,224 +0.05(+0.69%)
Nov 13, 2009 6.721 6.750 6.699 6.720 2,350,764 +0.01(+0.19%)
Nov 12, 2009 6.742 6.782 6.676 6.707 2,815,392 -0.02(-0.32%)
Nov 11, 2009 6.742 6.742 6.676 6.729 2,441,172 +0.01(+0.21%)
Nov 10, 2009 6.712 6.742 6.667 6.715 2,678,304 +0.01(+0.22%)
Nov 09, 2009 6.677 6.706 6.658 6.700 5,069,496 +0.04(+0.54%)
Nov 06, 2009 6.638 6.696 6.592 6.664 5,136,324 +0.02(+0.29%)
Nov 05, 2009 6.542 6.646 6.523 6.645 5,318,172 +0.12(+1.88%)
Nov 04, 2009 6.476 6.566 6.448 6.522 4,826,604 +0.06(+0.86%)
Nov 03, 2009 6.479 6.482 6.413 6.467 4,621,572 -0.02(-0.30%)
Nov 02, 2009 6.450 6.505 6.428 6.486 6,478,164 +0.07(+1.16%)
Oct 30, 2009 6.480 6.492 6.401 6.412 6,900,888 -0.07(-1.04%)
Oct 29, 2009 6.414 6.487 6.367 6.479 6,724,992 +0.06(+0.97%)
Oct 28, 2009 6.478 6.550 6.392 6.417 9,067,596 +0.07(+1.12%)
Oct 27, 2009 6.354 6.432 6.338 6.346 7,299,780 -0.02(-0.31%)
Oct 26, 2009 6.343 6.417 6.298 6.366 6,887,532 +0.03(+0.51%)
Oct 23, 2009 6.307 6.343 6.284 6.333 6,617,820 -0.00(-0.05%)
Oct 22, 2009 6.117 6.350 6.000 6.337 17,157,372 +0.41(+6.95%)
Oct 21, 2009 6.009 6.021 5.902 5.925 4,622,148 -0.04(-0.74%)
Oct 20, 2009 5.975 5.977 5.935 5.969 6,629,328 -0.04(-0.67%)
Oct 19, 2009 5.952 6.020 5.952 6.009 4,294,560 +0.04(+0.74%)
Oct 16, 2009 5.838 5.971 5.823 5.965 4,566,948 +0.12(+1.97%)
Oct 15, 2009 5.800 5.850 5.781 5.850 3,505,896 +0.05(+0.86%)
Oct 14, 2009 5.825 5.857 5.778 5.800 5,884,728 +0.00(+0.00%)
Oct 13, 2009 5.801 5.857 5.778 5.800 2,988,816 -0.03(-0.49%)
Oct 12, 2009 5.882 5.925 5.819 5.828 2,917,812 -0.12(-2.02%)
Oct 09, 2009 5.858 5.952 5.804 5.948 3,903,348 +0.12(+2.03%)
Oct 08, 2009 5.781 5.833 5.757 5.830 5,282,184 +0.08(+1.32%)
Oct 07, 2009 5.787 5.787 5.721 5.754 2,343,000 +0.00(+0.04%)
Oct 06, 2009 5.686 5.776 5.659 5.752 2,443,920 -0.00(-0.01%)
Oct 05, 2009 5.732 5.768 5.638 5.753 4,132,008 +0.05(+0.92%)
Oct 02, 2009 5.713 5.772 5.662 5.700 2,399,712 -0.05(-0.86%)
Oct 01, 2009 5.839 5.843 5.709 5.749 3,955,560 -0.08(-1.32%)
Sep 30, 2009 5.857 5.867 5.733 5.826 4,284,816 +0.00(+0.00%)
Sep 29, 2009 5.848 5.855 5.767 5.826 2,863,164 +0.01(+0.13%)
Sep 28, 2009 5.773 5.869 5.734 5.818 3,713,736 +0.06(+1.07%)
Sep 25, 2009 5.770 5.870 5.747 5.757 6,655,788 +0.11(+1.98%)
Sep 24, 2009 5.636 5.657 5.588 5.645 4,821,576 +0.03(+0.58%)
Sep 23, 2009 5.693 5.693 5.591 5.612 3,782,328 -0.03(-0.53%)
Sep 22, 2009 5.662 5.687 5.592 5.643 4,150,824 +0.00(+0.09%)
Sep 21, 2009 5.559 5.640 5.559 5.638 2,700,360 +0.03(+0.58%)
Sep 18, 2009 5.625 5.636 5.562 5.605 4,734,516 -0.01(-0.16%)
Sep 17, 2009 5.650 5.666 5.588 5.614 4,034,172 -0.01(-0.19%)
Sep 16, 2009 5.621 5.666 5.591 5.625 7,977,276 +0.14(+2.65%)
Sep 15, 2009 5.561 5.579 5.478 5.480 3,987,540 -0.10(-1.88%)
Sep 14, 2009 5.514 5.585 5.500 5.585 3,867,972 +0.08(+1.53%)
Sep 11, 2009 5.500 5.550 5.460 5.501 3,591,768 +0.04(+0.75%)
Sep 10, 2009 5.383 5.460 5.362 5.460 3,171,900 +0.05(+0.97%)
Sep 09, 2009 5.375 5.447 5.345 5.407 3,934,020 +0.06(+1.14%)
Sep 08, 2009 5.338 5.417 5.253 5.347 7,244,892 +0.04(+0.83%)
Sep 04, 2009 5.266 5.305 5.216 5.303 3,178,152 +0.07(+1.27%)
Sep 03, 2009 5.216 5.237 5.167 5.236 2,531,940 +0.02(+0.37%)
Sep 02, 2009 5.155 5.232 5.142 5.217 4,407,720 +0.08(+1.49%)
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.