Edwards Lifesciences (NY: EW )

117.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 2.197 2.208 2.178 2.193 1,513,200 -0.00(-0.15%)
Nov 27, 2002 2.238 2.250 2.154 2.197 2,428,800 -0.04(-1.79%)
Nov 26, 2002 2.246 2.263 2.229 2.237 4,737,600 -0.01(-0.59%)
Nov 25, 2002 2.283 2.283 2.219 2.250 4,350,000 -0.03(-1.14%)
Nov 22, 2002 2.283 2.286 2.237 2.276 2,118,000 -0.01(-0.33%)
Nov 21, 2002 2.258 2.291 2.236 2.283 3,302,400 +0.02(+1.00%)
Nov 20, 2002 2.258 2.278 2.226 2.261 2,728,800 +0.01(+0.30%)
Nov 19, 2002 2.256 2.278 2.246 2.254 3,495,600 -0.00(-0.07%)
Nov 18, 2002 2.275 2.282 2.251 2.256 3,042,000 -0.02(-0.88%)
Nov 15, 2002 2.212 2.292 2.212 2.276 5,910,000 +0.06(+2.90%)
Nov 14, 2002 2.208 2.237 2.172 2.212 3,453,600 +0.01(+0.34%)
Nov 13, 2002 2.133 2.206 2.133 2.204 5,622,000 +0.07(+3.16%)
Nov 12, 2002 2.110 2.166 2.110 2.137 3,144,000 +0.03(+1.26%)
Nov 11, 2002 2.098 2.115 2.072 2.110 3,183,600 +0.00(+0.16%)
Nov 08, 2002 2.138 2.154 2.092 2.107 3,879,600 -0.03(-1.48%)
Nov 07, 2002 2.158 2.166 2.137 2.138 4,246,800 -0.02(-1.12%)
Nov 06, 2002 2.164 2.171 2.130 2.163 4,117,200 +0.00(+0.00%)
Nov 05, 2002 2.166 2.166 2.132 2.163 1,828,800 -0.00(-0.23%)
Nov 04, 2002 2.146 2.172 2.141 2.167 2,985,600 +0.03(+1.40%)
Nov 01, 2002 2.125 2.165 2.125 2.138 2,092,800 -0.00(-0.16%)
Oct 31, 2002 2.125 2.167 2.125 2.141 1,496,400 +0.02(+0.75%)
Oct 30, 2002 2.143 2.143 2.096 2.125 1,894,800 -0.02(-0.78%)
Oct 29, 2002 2.171 2.172 2.142 2.142 2,632,800 -0.03(-1.53%)
Oct 28, 2002 2.183 2.202 2.167 2.175 2,829,600 +0.00(+0.19%)
Oct 25, 2002 2.161 2.200 2.153 2.171 3,344,400 +0.00(+0.12%)
Oct 24, 2002 2.133 2.197 2.126 2.168 6,298,800 +0.05(+2.44%)
Oct 23, 2002 1.992 2.117 1.992 2.117 12,751,200 +0.13(+6.32%)
Oct 22, 2002 2.030 2.046 1.984 1.991 5,204,400 -0.04(-1.93%)
Oct 21, 2002 2.054 2.058 2.008 2.030 4,104,000 -0.03(-1.42%)
Oct 18, 2002 2.065 2.068 2.046 2.059 3,072,000 -0.01(-0.32%)
Oct 17, 2002 2.085 2.119 2.050 2.066 2,692,800 +0.00(+0.08%)
Oct 16, 2002 2.042 2.089 2.013 2.064 5,534,400 +0.01(+0.32%)
Oct 15, 2002 2.087 2.109 2.027 2.058 5,332,800 -0.02(-1.04%)
Oct 14, 2002 2.072 2.100 2.067 2.079 3,614,400 +0.00(+0.20%)
Oct 11, 2002 2.075 2.146 2.062 2.075 4,555,200 +0.01(+0.61%)
Oct 10, 2002 2.079 2.082 2.050 2.062 6,798,000 -0.02(-1.00%)
Oct 09, 2002 2.142 2.142 2.078 2.083 2,335,200 -0.06(-2.72%)
Oct 08, 2002 2.154 2.163 2.123 2.142 4,965,600 -0.00(-0.19%)
Oct 07, 2002 2.150 2.179 2.138 2.146 3,606,000 -0.01(-0.39%)
Oct 04, 2002 2.133 2.154 2.098 2.154 3,924,000 +0.02(+0.98%)
Oct 03, 2002 2.104 2.161 2.104 2.133 6,894,000 +0.02(+1.19%)
Oct 02, 2002 2.125 2.143 2.108 2.108 4,480,800 -0.02(-0.78%)
Oct 01, 2002 2.125 2.146 2.104 2.125 4,354,800 -0.01(-0.35%)
Sep 30, 2002 2.096 2.136 2.080 2.132 3,722,400 +0.03(+1.51%)
Sep 27, 2002 2.096 2.146 2.092 2.101 3,064,800 +0.00(+0.08%)
Sep 26, 2002 2.083 2.104 2.075 2.099 2,941,200 +0.02(+0.76%)
Sep 25, 2002 2.067 2.098 2.067 2.083 3,266,400 +0.02(+1.09%)
Sep 24, 2002 2.069 2.071 2.049 2.061 2,504,400 -0.01(-0.36%)
Sep 23, 2002 2.079 2.083 2.058 2.068 3,296,400 -0.01(-0.52%)
Sep 20, 2002 2.092 2.092 2.058 2.079 6,872,400 +0.03(+1.42%)
Sep 19, 2002 2.051 2.062 2.046 2.050 3,243,600 -0.00(-0.08%)
Sep 18, 2002 2.029 2.062 1.994 2.052 2,349,600 +0.02(+1.03%)
Sep 17, 2002 2.062 2.076 2.027 2.031 1,254,000 -0.03(-1.42%)
Sep 16, 2002 2.063 2.067 2.057 2.060 1,621,200 -0.00(-0.16%)
Sep 13, 2002 2.075 2.075 2.045 2.063 2,401,200 +0.00(+0.00%)
Sep 12, 2002 2.075 2.075 2.049 2.063 1,494,000 -0.01(-0.56%)
Sep 11, 2002 2.083 2.092 2.071 2.075 2,908,800 +0.01(+0.40%)
Sep 10, 2002 2.062 2.092 2.042 2.067 4,194,000 -0.00(-0.12%)
Sep 09, 2002 2.036 2.072 2.030 2.069 4,017,600 +0.03(+1.55%)
Sep 06, 2002 2.013 2.042 2.013 2.038 1,222,800 +0.03(+1.45%)
Sep 05, 2002 2.021 2.033 1.971 2.008 2,390,400 -0.02(-0.82%)
Sep 04, 2002 1.992 2.025 1.980 2.025 2,955,600 +0.03(+1.55%)
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.