Edwards Lifesciences (NY: EW )

112.27 USD +0.65 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 11.31 11.61 11.29 11.61 8,843,292 +0.14(+1.22%)
Sep 27, 2013 11.39 11.57 11.35 11.46 9,498,444 +0.04(+0.31%)
Sep 26, 2013 11.45 11.50 11.26 11.43 18,375,228 +0.02(+0.19%)
Sep 25, 2013 11.67 11.62 11.40 11.41 14,441,934 -0.21(-1.78%)
Sep 24, 2013 11.54 11.67 11.54 11.62 10,750,734 +0.07(+0.61%)
Sep 23, 2013 11.65 11.70 11.52 11.54 37,544,556 -0.13(-1.09%)
Sep 20, 2013 11.77 11.82 11.65 11.67 6,747,138 -0.11(-0.96%)
Sep 19, 2013 11.86 11.86 11.74 11.79 3,752,658 -0.02(-0.18%)
Sep 18, 2013 11.93 11.96 11.65 11.81 13,692,864 -0.15(-1.27%)
Sep 17, 2013 11.93 12.08 11.88 11.96 3,957,828 +0.02(+0.18%)
Sep 16, 2013 12.07 12.08 11.92 11.94 4,295,412 +0.00(+0.01%)
Sep 13, 2013 11.94 11.98 11.87 11.94 3,871,662 -0.01(-0.13%)
Sep 12, 2013 12.05 12.05 11.94 11.95 3,042,654 -0.12(-0.95%)
Sep 11, 2013 12.04 12.09 12.00 12.06 4,788,258 +0.05(+0.39%)
Sep 10, 2013 12.03 12.10 11.98 12.02 3,560,658 +0.06(+0.54%)
Sep 09, 2013 11.93 11.99 11.91 11.95 6,137,748 +0.04(+0.35%)
Sep 06, 2013 12.03 12.04 11.90 11.91 5,987,754 -0.05(-0.45%)
Sep 05, 2013 11.87 12.05 11.87 11.96 4,194,000 +0.07(+0.60%)
Sep 04, 2013 11.75 11.91 11.73 11.89 5,046,870 +0.13(+1.13%)
Sep 03, 2013 11.85 11.92 11.69 11.76 5,751,264 +0.03(+0.26%)
Aug 30, 2013 11.78 11.83 11.69 11.73 4,373,736 -0.05(-0.44%)
Aug 29, 2013 11.72 11.82 11.71 11.78 3,332,550 +0.03(+0.26%)
Aug 28, 2013 11.85 11.93 11.71 11.75 4,734,636 -0.11(-0.93%)
Aug 27, 2013 12.07 12.07 11.85 11.86 4,551,732 -0.30(-2.49%)
Aug 26, 2013 12.16 12.25 12.12 12.16 5,061,630 +0.01(+0.07%)
Aug 23, 2013 12.13 12.21 12.11 12.16 6,958,686 +0.11(+0.89%)
Aug 22, 2013 11.96 12.15 11.96 12.05 6,870,786 +0.10(+0.84%)
Aug 21, 2013 11.77 12.10 11.77 11.95 7,690,980 +0.21(+1.76%)
Aug 20, 2013 11.58 11.82 11.56 11.74 5,165,130 +0.16(+1.43%)
Aug 19, 2013 11.68 11.71 11.57 11.58 5,607,342 -0.09(-0.77%)
Aug 16, 2013 11.82 11.84 11.61 11.67 4,272,816 -0.22(-1.82%)
Aug 15, 2013 12.05 12.05 11.77 11.88 5,225,886 -0.24(-2.01%)
Aug 14, 2013 11.99 12.16 11.99 12.13 4,117,782 +0.12(+1.04%)
Aug 13, 2013 12.08 12.12 11.93 12.00 3,492,486 -0.05(-0.41%)
Aug 12, 2013 12.07 12.13 12.00 12.05 2,931,558 -0.06(-0.48%)
Aug 09, 2013 12.12 12.22 12.04 12.11 3,153,540 -0.03(-0.22%)
Aug 08, 2013 12.05 12.17 11.94 12.14 3,505,284 +0.13(+1.12%)
Aug 07, 2013 12.00 12.05 11.91 12.00 3,899,442 -0.03(-0.26%)
Aug 06, 2013 12.13 12.20 11.99 12.04 4,664,268 -0.10(-0.82%)
Aug 05, 2013 12.05 12.19 12.03 12.13 3,450,264 +0.03(+0.28%)
Aug 02, 2013 12.19 12.24 12.06 12.10 4,545,450 -0.13(-1.08%)
Aug 01, 2013 12.03 12.29 12.03 12.23 7,207,050 +0.34(+2.83%)
Jul 31, 2013 11.79 12.00 11.74 11.90 6,263,946 +0.15(+1.23%)
Jul 30, 2013 11.84 11.91 11.72 11.75 4,840,158 -0.08(-0.70%)
Jul 29, 2013 11.96 12.02 11.67 11.84 7,418,184 -0.13(-1.10%)
Jul 26, 2013 11.76 12.22 11.62 11.97 14,108,370 +0.19(+1.58%)
Jul 25, 2013 11.69 11.81 11.61 11.78 8,225,730 +0.08(+0.71%)
Jul 24, 2013 11.84 11.90 11.60 11.70 11,552,652 -0.11(-0.96%)
Jul 23, 2013 11.61 11.84 11.50 11.81 9,336,630 +0.21(+1.80%)
Jul 22, 2013 11.35 11.64 11.35 11.60 6,877,254 +0.23(+1.99%)
Jul 19, 2013 11.16 11.39 11.12 11.38 5,906,160 +0.21(+1.85%)
Jul 18, 2013 11.31 11.36 11.03 11.17 6,400,374 +0.09(+0.83%)
Jul 17, 2013 11.11 11.20 11.07 11.08 4,466,634 +0.01(+0.08%)
Jul 16, 2013 11.24 11.30 11.06 11.07 8,002,134 -0.17(-1.53%)
Jul 15, 2013 11.29 11.31 11.01 11.24 7,765,854 -0.07(-0.60%)
Jul 12, 2013 11.43 11.52 11.18 11.31 13,448,298 +0.34(+3.13%)
Jul 11, 2013 11.03 11.08 10.89 10.96 8,442,402 +0.05(+0.49%)
Jul 10, 2013 10.93 10.99 10.84 10.91 6,322,032 -0.04(-0.41%)
Jul 09, 2013 11.17 11.14 10.93 10.96 7,291,284 -0.18(-1.60%)
Jul 08, 2013 11.17 11.28 11.09 11.13 4,829,046 +0.04(+0.32%)
Jul 05, 2013 10.92 11.10 10.89 11.10 2,836,386 +0.22(+2.07%)
Jul 03, 2013 10.99 10.99 10.86 10.88 2,461,056 -0.13(-1.23%)
Jul 02, 2013 11.14 11.18 10.94 11.01 7,522,086 -0.17(-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.