Edwards Lifesciences (NY: EW )

103.80 USD -0.96 (-0.92%)
Official Closing Price Updated: 6:30 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 2.275 2.339 2.275 2.329 2,395,200 +0.00(+0.00%)
Mar 28, 2002 2.275 2.339 2.275 2.329 2,395,200 +0.06(+2.68%)
Mar 27, 2002 2.350 2.389 2.225 2.268 5,331,600 -0.07(-3.20%)
Mar 26, 2002 2.275 2.346 2.275 2.343 3,159,600 +0.08(+3.38%)
Mar 25, 2002 2.283 2.288 2.250 2.267 2,720,400 -0.04(-1.63%)
Mar 22, 2002 2.333 2.333 2.292 2.304 1,964,400 -0.03(-1.25%)
Mar 21, 2002 2.296 2.358 2.275 2.333 4,076,400 +0.03(+1.49%)
Mar 20, 2002 2.333 2.333 2.293 2.299 1,026,000 -0.03(-1.46%)
Mar 19, 2002 2.325 2.362 2.275 2.333 3,182,400 +0.01(+0.36%)
Mar 18, 2002 2.308 2.337 2.308 2.325 1,792,800 +0.01(+0.58%)
Mar 15, 2002 2.291 2.342 2.291 2.312 2,930,400 +0.00(+0.00%)
Mar 14, 2002 2.325 2.337 2.283 2.312 360,000 +0.00(+0.14%)
Mar 13, 2002 2.333 2.333 2.250 2.308 3,724,800 -0.03(-1.42%)
Mar 12, 2002 2.264 2.358 2.242 2.342 3,004,800 +0.09(+3.80%)
Mar 11, 2002 2.321 2.321 2.250 2.256 2,670,000 -0.06(-2.70%)
Mar 08, 2002 2.333 2.362 2.304 2.318 1,939,200 -0.00(-0.11%)
Mar 07, 2002 2.346 2.354 2.311 2.321 2,070,000 -0.02(-1.00%)
Mar 06, 2002 2.304 2.382 2.297 2.344 1,947,600 +0.04(+1.52%)
Mar 05, 2002 2.294 2.312 2.263 2.309 4,605,600 +0.02(+1.02%)
Mar 04, 2002 2.296 2.312 2.263 2.286 3,039,600 -0.03(-1.15%)
Mar 01, 2002 2.375 2.376 2.274 2.312 3,532,800 -0.06(-2.73%)
Feb 28, 2002 2.342 2.408 2.329 2.377 8,520,000 +0.04(+1.67%)
Feb 27, 2002 2.303 2.347 2.303 2.338 1,833,600 +0.04(+1.52%)
Feb 26, 2002 2.317 2.358 2.303 2.303 2,042,400 +0.01(+0.33%)
Feb 25, 2002 2.402 2.413 2.275 2.296 33,960,000 -0.12(-4.93%)
Feb 22, 2002 2.279 2.446 2.250 2.415 2,979,600 +0.13(+5.77%)
Feb 21, 2002 2.388 2.463 2.283 2.283 4,514,400 -0.12(-5.03%)
Feb 20, 2002 2.271 2.417 2.268 2.404 6,906,000 +0.15(+6.85%)
Feb 19, 2002 2.304 2.304 2.233 2.250 3,492,000 -0.05(-2.35%)
Feb 18, 2002 2.358 2.362 2.300 2.304 1,180,800 +0.00(+0.00%)
Feb 15, 2002 2.358 2.362 2.300 2.304 1,179,600 -0.06(-2.64%)
Feb 14, 2002 2.358 2.396 2.348 2.367 1,804,800 +0.01(+0.35%)
Feb 13, 2002 2.333 2.379 2.328 2.358 3,534,000 +0.02(+1.07%)
Feb 12, 2002 2.450 2.450 2.317 2.333 3,608,400 -0.13(-5.18%)
Feb 11, 2002 2.417 2.461 2.388 2.461 6,553,200 +0.04(+1.83%)
Feb 08, 2002 2.379 2.467 2.371 2.417 6,355,200 +0.05(+2.15%)
Feb 07, 2002 2.317 2.383 2.317 2.366 3,792,000 +0.03(+1.39%)
Feb 06, 2002 2.208 2.373 2.192 2.333 7,882,800 +0.21(+9.98%)
Feb 05, 2002 2.138 2.239 2.121 2.122 11,880,000 -0.02(-0.74%)
Feb 04, 2002 2.292 2.296 2.083 2.138 5,359,200 -0.16(-6.86%)
Feb 01, 2002 2.254 2.304 2.254 2.295 1,792,800 +0.05(+2.27%)
Jan 31, 2002 2.281 2.297 2.239 2.244 3,493,200 -0.04(-1.54%)
Jan 30, 2002 2.245 2.281 2.225 2.279 4,668,000 +0.03(+1.48%)
Jan 29, 2002 2.282 2.317 2.242 2.246 2,510,400 -0.03(-1.53%)
Jan 28, 2002 2.251 2.282 2.232 2.281 4,316,400 +0.03(+1.33%)
Jan 25, 2002 2.217 2.271 2.212 2.251 4,470,000 +0.03(+1.39%)
Jan 24, 2002 2.233 2.246 2.192 2.220 2,944,800 -0.01(-0.41%)
Jan 23, 2002 2.182 2.229 2.167 2.229 1,383,600 +0.05(+2.22%)
Jan 22, 2002 2.167 2.198 2.158 2.181 1,084,800 +0.01(+0.65%)
Jan 21, 2002 2.175 2.221 2.167 2.167 1,777,200 +0.00(+0.00%)
Jan 18, 2002 2.175 2.221 2.167 2.167 1,741,200 -0.00(-0.12%)
Jan 17, 2002 2.170 2.208 2.159 2.169 3,255,600 +0.00(+0.00%)
Jan 16, 2002 2.208 2.220 2.167 2.169 2,550,000 -0.04(-1.77%)
Jan 15, 2002 2.167 2.208 2.158 2.208 17,880,000 +0.04(+1.73%)
Jan 14, 2002 2.146 2.171 2.092 2.171 6,937,200 +0.02(+0.81%)
Jan 11, 2002 2.233 2.234 2.150 2.153 4,524,000 -0.08(-3.58%)
Jan 10, 2002 2.246 2.257 2.217 2.233 3,115,200 -0.07(-3.00%)
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.