MENU

Edwards Lifesciences (NY: EW )

76.55 -1.01 (-1.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 30.46 30.66 30.18 30.32 1,126,124 -0.21(-0.70%)
Mar 30, 2009 30.69 31.03 30.25 30.53 1,122,554 -1.01(-3.20%)
Mar 26, 2009 31.00 31.55 30.71 31.54 1,530,364 +0.78(+2.54%)
Mar 25, 2009 30.72 31.21 30.24 30.76 962,770 +0.16(+0.51%)
Mar 24, 2009 30.62 31.10 30.46 30.61 1,109,280 -0.34(-1.11%)
Mar 23, 2009 30.30 31.04 30.21 30.95 1,070,698 +0.51(+1.68%)
Mar 20, 2009 30.91 31.21 30.32 30.44 1,160,330 -0.25(-0.81%)
Mar 19, 2009 31.28 31.39 30.50 30.69 896,380 -0.21(-0.68%)
Mar 18, 2009 30.75 31.36 30.70 30.90 1,083,466 +0.07(+0.24%)
Mar 17, 2009 30.20 30.82 30.00 30.82 963,966 +0.52(+1.72%)
Mar 16, 2009 30.95 30.95 30.25 30.30 1,783,684 -0.39(-1.29%)
Mar 13, 2009 29.62 30.77 29.62 30.70 0 +1.16(+3.94%)
Mar 12, 2009 28.06 29.62 28.05 29.54 1,891,224 +1.41(+5.01%)
Mar 11, 2009 27.69 28.30 27.69 28.12 1,547,318 +0.27(+0.95%)
Mar 10, 2009 27.52 27.93 27.46 27.86 1,080,724 +0.58(+2.13%)
Mar 09, 2009 27.16 27.43 27.02 27.28 1,301,340 -0.16(-0.60%)
Mar 06, 2009 26.94 27.46 26.70 27.45 0 +0.75(+2.79%)
Mar 05, 2009 26.93 27.38 26.43 26.70 1,129,940 -0.56(-2.05%)
Mar 04, 2009 26.86 27.64 26.56 27.26 1,576,582 +0.60(+2.25%)
Mar 02, 2009 27.39 27.54 26.62 26.66 1,355,452 -1.14(-4.12%)
Feb 27, 2009 27.75 28.71 27.52 27.80 0 -1.16(-4.00%)
Feb 26, 2009 30.00 30.25 28.84 28.96 1,334,864 -0.87(-2.92%)
Feb 25, 2009 30.04 30.27 29.79 29.84 1,387,206 -0.22(-0.73%)
Feb 24, 2009 29.27 30.14 29.26 30.05 1,507,798 +0.98(+3.37%)
Feb 23, 2009 30.77 30.82 28.87 29.07 2,694,796 -1.48(-4.83%)
Feb 20, 2009 30.38 31.02 29.91 30.55 1,096,400 -0.24(-0.78%)
Feb 19, 2009 30.89 30.97 30.62 30.79 958,736 +0.05(+0.16%)
Feb 18, 2009 30.93 31.18 30.50 30.74 1,309,826 -0.12(-0.40%)
Feb 17, 2009 30.87 31.11 30.25 30.86 1,231,916 -0.60(-1.91%)
Feb 13, 2009 30.95 31.59 30.78 31.46 1,043,386 +0.42(+1.35%)
Feb 12, 2009 30.51 31.06 30.31 31.05 829,236 +0.20(+0.65%)
Feb 11, 2009 30.59 30.99 30.36 30.84 920,842 +0.29(+0.97%)
Feb 10, 2009 30.64 30.88 30.36 30.55 1,028,882 -0.35(-1.13%)
Feb 09, 2009 30.56 30.99 30.25 30.90 1,029,196 +0.35(+1.15%)
Feb 06, 2009 30.00 30.60 29.84 30.55 1,086,330 +0.48(+1.60%)
Feb 05, 2009 29.75 30.20 29.65 30.07 1,197,326 +0.07(+0.22%)
Feb 04, 2009 28.80 30.18 28.32 30.00 2,066,118 +1.30(+4.55%)
Feb 03, 2009 28.66 28.96 28.29 28.70 1,245,674 +0.04(+0.14%)
Feb 02, 2009 28.53 28.90 28.48 28.66 1,220,016 -0.09(-0.30%)
Jan 30, 2009 28.94 29.05 28.65 28.75 0 -0.04(-0.12%)
Jan 29, 2009 28.64 28.99 28.59 28.78 876,726 +0.02(+0.05%)
Jan 28, 2009 29.25 29.25 28.50 28.77 1,025,254 -0.22(-0.76%)
Jan 27, 2009 28.72 29.25 28.65 28.98 784,176 +0.45(+1.56%)
Jan 26, 2009 28.50 28.90 28.48 28.54 697,580 +0.11(+0.39%)
Jan 23, 2009 28.11 28.53 27.80 28.43 718,804 +0.05(+0.19%)
Jan 22, 2009 28.15 28.57 27.78 28.38 1,223,484 -0.09(-0.30%)
Jan 21, 2009 27.82 28.50 27.77 28.46 919,082 +0.82(+2.97%)
Jan 20, 2009 28.50 28.89 27.63 27.64 1,700,106 -1.02(-3.56%)
Jan 16, 2009 28.72 28.93 28.41 28.66 0 +0.36(+1.27%)
Jan 15, 2009 27.77 28.55 27.59 28.30 1,622,884 +0.54(+1.93%)
Jan 14, 2009 27.21 27.87 27.21 27.77 1,145,168 +0.25(+0.91%)
Jan 13, 2009 27.48 27.73 27.29 27.52 1,108,558 +0.07(+0.26%)
Jan 12, 2009 27.83 28.00 27.27 27.45 689,374 -0.38(-1.38%)
Jan 09, 2009 27.73 28.17 27.32 27.83 1,369,424 +0.10(+0.38%)
Jan 08, 2009 27.36 27.93 27.28 27.73 1,257,928 +0.24(+0.87%)
Jan 07, 2009 26.99 27.84 26.96 27.48 719,520 +0.09(+0.35%)
Jan 06, 2009 27.51 27.64 27.14 27.39 1,069,128 -0.07(-0.25%)
Jan 05, 2009 27.97 28.10 27.09 27.46 826,888 -0.54(-1.91%)
Jan 02, 2009 27.14 28.13 27.02 28.00 0 +0.52(+1.89%)
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.
TOP
Email a Story