Edwards Lifesciences (NY: EW )

109.40 USD +2.34 (+2.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 5.447 5.511 5.444 5.451 4,012,416 +0.01(+0.23%)
Jul 30, 2009 5.622 5.622 5.386 5.438 6,662,988 -0.14(-2.55%)
Jul 29, 2009 5.482 5.590 5.481 5.581 5,480,304 +0.09(+1.64%)
Jul 28, 2009 5.497 5.582 5.379 5.491 4,597,248 -0.04(-0.66%)
Jul 27, 2009 5.583 5.588 5.500 5.527 3,018,060 -0.08(-1.37%)
Jul 24, 2009 5.503 5.608 5.468 5.604 10,428 +0.09(+1.62%)
Jul 23, 2009 5.456 5.589 5.456 5.515 7,556,340 +0.06(+1.19%)
Jul 22, 2009 5.500 5.558 5.427 5.450 6,415,476 -0.05(-0.97%)
Jul 21, 2009 5.450 5.521 5.336 5.503 12,638,688 -0.17(-3.04%)
Jul 20, 2009 5.690 5.690 5.546 5.676 5,788,260 +0.01(+0.16%)
Jul 17, 2009 5.653 5.671 5.607 5.667 3,192,588 +0.03(+0.53%)
Jul 16, 2009 5.577 5.667 5.533 5.637 2,020,920 +0.06(+1.15%)
Jul 15, 2009 5.523 5.598 5.523 5.572 2,131,224 +0.04(+0.81%)
Jul 14, 2009 5.492 5.547 5.479 5.527 3,062,160 +0.02(+0.30%)
Jul 13, 2009 5.450 5.518 5.450 5.511 1,752,456 +0.02(+0.30%)
Jul 10, 2009 5.451 5.541 5.444 5.494 2,769,732 +0.04(+0.81%)
Jul 09, 2009 5.525 5.525 5.400 5.450 3,477,240 -0.06(-1.04%)
Jul 08, 2009 5.483 5.544 5.472 5.508 2,969,268 +0.07(+1.24%)
Jul 07, 2009 5.466 5.542 5.433 5.440 2,583,840 -0.07(-1.27%)
Jul 06, 2009 5.493 5.567 5.483 5.510 2,845,272 +0.00(+0.00%)
Jul 02, 2009 5.558 5.562 5.483 5.510 3,425,520 -0.08(-1.37%)
Jul 01, 2009 5.680 5.681 5.563 5.587 5,883,408 -0.08(-1.46%)
Jun 30, 2009 5.575 5.673 5.546 5.669 5,154,588 +0.07(+1.33%)
Jun 29, 2009 5.625 5.646 5.545 5.595 2,816,616 -0.01(-0.16%)
Jun 26, 2009 5.620 5.633 5.535 5.604 4,502,496 -0.02(-0.36%)
Jun 25, 2009 5.558 5.652 5.553 5.624 4,864,464 +0.11(+2.01%)
Jun 24, 2009 5.476 5.569 5.409 5.513 5,072,364 +0.09(+1.58%)
Jun 23, 2009 5.452 5.486 5.405 5.428 2,568,636 -0.04(-0.79%)
Jun 22, 2009 5.598 5.603 5.471 5.471 3,594,492 -0.14(-2.54%)
Jun 19, 2009 5.666 5.686 5.600 5.613 3,933,696 +0.01(+0.18%)
Jun 18, 2009 5.481 5.620 5.438 5.603 3,905,616 +0.11(+2.06%)
Jun 17, 2009 5.375 5.521 5.358 5.490 4,661,544 +0.15(+2.79%)
Jun 16, 2009 5.382 5.418 5.312 5.341 3,733,512 +0.00(+0.00%)
Jun 15, 2009 5.459 5.471 5.334 5.341 5,456,424 -0.17(-3.10%)
Jun 12, 2009 5.421 5.549 5.367 5.512 4,752,744 +0.06(+1.15%)
Jun 11, 2009 5.314 5.509 5.298 5.449 4,716,780 +0.12(+2.22%)
Jun 10, 2009 5.367 5.390 5.269 5.331 3,963,912 -0.04(-0.67%)
Jun 09, 2009 5.222 5.402 5.222 5.367 4,757,676 +0.12(+2.37%)
Jun 08, 2009 5.253 5.277 5.201 5.242 4,589,784 -0.14(-2.65%)
Jun 05, 2009 5.418 5.418 5.318 5.385 4,077,756 -0.01(-0.19%)
Jun 04, 2009 5.535 5.549 5.312 5.395 4,587,108 -0.14(-2.56%)
Jun 03, 2009 5.480 5.570 5.480 5.537 4,558,260 -0.00(-0.02%)
Jun 02, 2009 5.459 5.549 5.397 5.537 5,654,652 +0.08(+1.43%)
Jun 01, 2009 5.357 5.485 5.357 5.459 5,414,136 +0.14(+2.62%)
May 29, 2009 5.321 5.333 5.204 5.320 17,685,408 +0.03(+0.54%)
May 28, 2009 5.341 5.348 5.252 5.292 5,089,740 +0.01(+0.22%)
May 27, 2009 5.350 5.350 5.267 5.280 4,610,340 -0.05(-1.00%)
May 26, 2009 5.175 5.354 5.164 5.333 8,495,604 +0.09(+1.81%)
May 22, 2009 5.202 5.279 5.191 5.238 3,370,164 +0.04(+0.80%)
May 21, 2009 5.190 5.282 5.144 5.197 5,878,812 -0.02(-0.45%)
May 20, 2009 5.355 5.384 5.208 5.220 7,475,052 -0.11(-2.12%)
May 19, 2009 5.240 5.351 5.240 5.333 7,340,676 +0.10(+1.99%)
May 18, 2009 5.237 5.250 5.133 5.229 5,071,992 -0.00(-0.03%)
May 15, 2009 5.207 5.270 5.125 5.231 6,273,684 +0.03(+0.54%)
May 14, 2009 5.203 5.269 5.135 5.202 4,867,512 -0.00(-0.08%)
May 13, 2009 5.178 5.249 5.137 5.207 4,904,088 -0.03(-0.51%)
May 12, 2009 5.219 5.287 5.169 5.233 4,013,436 -0.01(-0.19%)
May 11, 2009 5.208 5.289 5.185 5.243 3,953,244 -0.03(-0.55%)
May 08, 2009 5.300 5.315 4.902 5.272 6,613,044 -0.02(-0.35%)
May 07, 2009 5.293 5.329 5.253 5.291 7,366,248 +0.05(+0.87%)
May 06, 2009 5.333 5.333 5.221 5.245 4,203,156 -0.06(-1.22%)
May 05, 2009 5.270 5.342 5.263 5.310 3,623,076 -0.01(-0.17%)
May 04, 2009 5.289 5.319 5.282 5.319 5,981,196 -0.02(-0.44%)
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.