MENU

Edwards Lifesciences (NY: EW )

77.56 +0.31 (+0.40%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 65.47 65.93 65.40 65.53 623,077 +0.23(+0.35%)
Nov 27, 2013 64.92 65.38 64.61 65.30 564,836 +0.60(+0.93%)
Nov 26, 2013 64.75 65.02 64.38 64.70 800,557 -0.05(-0.08%)
Nov 25, 2013 64.85 65.24 64.12 64.75 2,014,497 -0.11(-0.17%)
Nov 22, 2013 64.72 65.23 64.28 64.86 992,311 +0.14(+0.22%)
Nov 21, 2013 63.22 65.12 63.01 64.72 1,323,593 +1.76(+2.80%)
Nov 20, 2013 63.59 63.70 62.55 62.96 1,743,443 -0.88(-1.38%)
Nov 19, 2013 63.97 64.21 63.51 63.84 729,882 -0.13(-0.20%)
Nov 18, 2013 64.93 65.31 63.86 63.97 964,681 -1.02(-1.57%)
Nov 15, 2013 63.51 64.99 63.51 64.99 898,954 +1.42(+2.23%)
Nov 14, 2013 63.68 64.52 62.93 63.57 1,301,173 -0.11(-0.17%)
Nov 13, 2013 63.31 63.95 63.30 63.68 814,477 +0.04(+0.06%)
Nov 12, 2013 63.82 64.10 63.29 63.64 957,898 -0.42(-0.66%)
Nov 11, 2013 64.35 64.68 63.96 64.06 537,725 -0.20(-0.31%)
Nov 08, 2013 63.65 64.34 63.32 64.26 977,137 +0.65(+1.02%)
Nov 07, 2013 62.83 64.13 62.61 63.61 1,421,296 +1.05(+1.68%)
Nov 06, 2013 62.50 63.16 62.27 62.56 1,464,306 +0.21(+0.34%)
Nov 05, 2013 63.24 63.24 62.17 62.35 1,674,659 -0.90(-1.42%)
Nov 04, 2013 64.29 64.37 62.83 63.25 2,419,117 -1.02(-1.59%)
Nov 01, 2013 65.44 65.65 64.03 64.27 1,578,021 -0.92(-1.41%)
Oct 31, 2013 66.15 66.27 64.88 65.19 3,363,924 -1.10(-1.66%)
Oct 30, 2013 67.39 67.40 65.73 66.29 5,185,095 -3.57(-5.11%)
Oct 29, 2013 73.16 74.02 68.39 69.86 6,302,609 -3.38(-4.61%)
Oct 28, 2013 73.15 75.06 71.81 73.24 3,927,326 -3.82(-4.96%)
Oct 25, 2013 77.43 77.87 76.83 77.06 912,964 -0.40(-0.52%)
Oct 24, 2013 78.24 78.64 76.67 77.46 885,695 -0.68(-0.87%)
Oct 23, 2013 78.05 78.89 77.86 78.14 1,153,412 +0.02(+0.03%)
Oct 22, 2013 77.89 78.67 77.83 78.12 1,051,313 +0.33(+0.42%)
Oct 21, 2013 77.32 77.90 77.21 77.79 892,143 +0.59(+0.76%)
Oct 18, 2013 77.22 77.24 76.32 77.20 715,158 +0.13(+0.17%)
Oct 17, 2013 76.59 77.12 76.43 77.07 714,963 +0.40(+0.52%)
Oct 16, 2013 76.85 76.91 75.98 76.67 1,357,148 +1.64(+2.19%)
Oct 15, 2013 74.68 75.46 74.46 75.03 1,373,597 +0.12(+0.16%)
Oct 14, 2013 73.59 74.92 73.49 74.91 817,045 +0.93(+1.26%)
Oct 11, 2013 73.42 74.11 73.18 73.98 623,491 +0.24(+0.33%)
Oct 10, 2013 73.63 73.76 72.73 73.74 863,520 +0.86(+1.18%)
Oct 09, 2013 72.47 73.40 72.39 72.88 1,184,865 +0.49(+0.68%)
Oct 08, 2013 72.43 73.00 72.38 72.39 1,241,054 -0.19(-0.26%)
Oct 07, 2013 72.26 73.00 71.88 72.58 949,229 -0.23(-0.32%)
Oct 04, 2013 72.19 73.10 72.17 72.81 989,630 +0.62(+0.86%)
Oct 03, 2013 71.91 72.84 71.11 72.19 1,493,870 +0.36(+0.50%)
Oct 02, 2013 71.12 71.91 70.93 71.83 1,641,215 +0.52(+0.73%)
Oct 01, 2013 69.99 71.31 69.77 71.31 3,296,880 +1.68(+2.41%)
Sep 30, 2013 67.86 69.66 67.73 69.63 1,473,882 +0.84(+1.22%)
Sep 27, 2013 68.33 69.44 68.09 68.79 1,583,074 +0.21(+0.31%)
Sep 26, 2013 68.67 69.00 67.54 68.58 3,062,538 +0.13(+0.19%)
Sep 25, 2013 70.00 69.69 68.42 68.45 2,406,989 -1.24(-1.78%)
Sep 24, 2013 69.25 70.00 69.25 69.69 1,791,789 +0.42(+0.61%)
Sep 23, 2013 69.93 70.22 69.12 69.27 6,257,426 -0.76(-1.09%)
Sep 20, 2013 70.63 70.92 69.92 70.03 1,124,523 -0.68(-0.96%)
Sep 19, 2013 71.15 71.15 70.46 70.71 625,443 -0.13(-0.18%)
Sep 18, 2013 71.59 71.75 69.88 70.84 2,282,144 -0.91(-1.27%)
Sep 17, 2013 71.57 72.46 71.31 71.75 659,638 +0.13(+0.18%)
Sep 16, 2013 72.40 72.48 71.50 71.62 715,902 +0.01(+0.01%)
Sep 13, 2013 71.62 71.89 71.23 71.61 645,277 -0.09(-0.13%)
Sep 12, 2013 72.29 72.30 71.62 71.70 507,109 -0.69(-0.95%)
Sep 11, 2013 72.24 72.52 72.02 72.39 798,043 +0.28(+0.39%)
Sep 10, 2013 72.15 72.57 71.86 72.11 593,443 +0.39(+0.54%)
Sep 09, 2013 71.60 71.92 71.48 71.72 1,022,958 +0.25(+0.35%)
Sep 06, 2013 72.16 72.27 71.41 71.47 997,959 -0.32(-0.45%)
Sep 05, 2013 71.24 72.31 71.24 71.79 699,000 +0.43(+0.60%)
Sep 04, 2013 70.49 71.44 70.38 71.36 841,145 +0.80(+1.13%)
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.
TOP
Email a Story