Edwards Lifesciences (NY: EW )

120.07 USD -0.95 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 2.500 2.528 2.483 2.527 5,592,000 +0.04(+1.54%)
May 29, 2003 2.442 2.518 2.442 2.488 8,120,400 +0.05(+2.12%)
May 28, 2003 2.521 2.521 2.433 2.437 13,107,600 -0.08(-3.34%)
May 27, 2003 2.529 2.529 2.513 2.521 9,036,000 -0.01(-0.43%)
May 23, 2003 2.560 2.560 2.531 2.532 8,113,200 -0.03(-1.11%)
May 22, 2003 2.546 2.572 2.544 2.560 6,492,000 +0.01(+0.56%)
May 21, 2003 2.513 2.547 2.492 2.546 5,520,000 +0.03(+1.23%)
May 20, 2003 2.517 2.518 2.496 2.515 6,405,600 -0.02(-0.82%)
May 19, 2003 2.554 2.561 2.528 2.536 4,011,600 -0.02(-0.91%)
May 16, 2003 2.558 2.562 2.547 2.559 3,973,200 +0.00(+0.20%)
May 15, 2003 2.533 2.561 2.522 2.554 7,668,000 +0.02(+0.82%)
May 14, 2003 2.539 2.539 2.509 2.533 1,792,800 -0.00(-0.10%)
May 13, 2003 2.542 2.555 2.520 2.536 4,494,000 -0.01(-0.49%)
May 12, 2003 2.461 2.548 2.458 2.548 15,570,000 +0.08(+3.38%)
May 09, 2003 2.478 2.478 2.454 2.465 6,728,400 -0.01(-0.47%)
May 08, 2003 2.473 2.498 2.450 2.477 8,313,600 +0.00(+0.17%)
May 07, 2003 2.433 2.499 2.433 2.473 9,704,400 +0.04(+1.64%)
May 06, 2003 2.398 2.462 2.398 2.433 16,201,200 +0.04(+1.46%)
May 05, 2003 2.398 2.407 2.383 2.397 8,083,200 +0.00(+0.14%)
May 02, 2003 2.379 2.404 2.377 2.394 4,268,400 +0.02(+0.63%)
May 01, 2003 2.400 2.404 2.365 2.379 5,260,800 -0.03(-1.11%)
Apr 30, 2003 2.396 2.408 2.388 2.406 3,549,600 +0.01(+0.59%)
Apr 29, 2003 2.396 2.407 2.388 2.392 2,932,800 -0.01(-0.45%)
Apr 28, 2003 2.388 2.408 2.379 2.402 5,229,600 +0.01(+0.31%)
Apr 25, 2003 2.404 2.404 2.388 2.395 4,987,200 -0.01(-0.38%)
Apr 24, 2003 2.404 2.411 2.388 2.404 5,943,600 +0.00(+0.00%)
Apr 23, 2003 2.258 2.417 2.258 2.404 20,970,000 +0.16(+6.89%)
Apr 22, 2003 2.271 2.275 2.246 2.249 2,776,800 -0.03(-1.14%)
Apr 21, 2003 2.271 2.301 2.268 2.275 2,169,600 +0.00(+0.04%)
Apr 17, 2003 2.271 2.291 2.271 2.274 1,826,400 +0.00(+0.15%)
Apr 16, 2003 2.321 2.321 2.271 2.271 2,263,200 -0.05(-1.98%)
Apr 15, 2003 2.292 2.317 2.288 2.317 3,234,000 +0.00(+0.04%)
Apr 14, 2003 2.283 2.321 2.283 2.316 3,505,200 +0.04(+1.72%)
Apr 11, 2003 2.300 2.306 2.256 2.277 2,580,000 -0.01(-0.33%)
Apr 10, 2003 2.257 2.285 2.254 2.284 2,842,800 +0.03(+1.22%)
Apr 09, 2003 2.292 2.299 2.250 2.257 1,557,600 -0.02(-1.02%)
Apr 08, 2003 2.258 2.286 2.252 2.280 2,994,000 +0.02(+0.96%)
Apr 07, 2003 2.271 2.321 2.254 2.258 2,130,000 -0.01(-0.44%)
Apr 04, 2003 2.308 2.320 2.257 2.268 3,960,000 -0.03(-1.45%)
Apr 03, 2003 2.321 2.329 2.281 2.302 8,274,000 -0.02(-0.93%)
Apr 02, 2003 2.333 2.380 2.308 2.323 6,206,400 +0.01(+0.50%)
Apr 01, 2003 2.283 2.331 2.283 2.312 3,154,800 +0.03(+1.24%)
Mar 31, 2003 2.250 2.303 2.232 2.283 2,793,600 +0.02(+1.11%)
Mar 28, 2003 2.263 2.267 2.248 2.258 1,908,000 +0.01(+0.56%)
Mar 27, 2003 2.246 2.251 2.232 2.246 3,752,400 -0.01(-0.26%)
Mar 26, 2003 2.279 2.279 2.242 2.252 3,775,200 -0.03(-1.42%)
Mar 25, 2003 2.242 2.284 2.233 2.284 3,307,200 +0.05(+2.09%)
Mar 24, 2003 2.283 2.288 2.204 2.237 3,164,400 -0.05(-2.33%)
Mar 21, 2003 2.241 2.292 2.233 2.291 4,774,800 +0.07(+3.00%)
Mar 20, 2003 2.200 2.224 2.167 2.224 4,476,000 +0.01(+0.60%)
Mar 19, 2003 2.183 2.215 2.167 2.211 4,300,800 +0.03(+1.30%)
Mar 18, 2003 2.217 2.217 2.173 2.183 6,199,200 -0.04(-1.91%)
Mar 17, 2003 2.175 2.228 2.172 2.225 2,892,000 +0.04(+1.95%)
Mar 14, 2003 2.179 2.220 2.166 2.183 2,534,400 +0.00(+0.19%)
Mar 13, 2003 2.129 2.186 2.107 2.178 2,354,400 +0.05(+2.55%)
Mar 12, 2003 2.147 2.151 2.111 2.124 3,404,400 -0.04(-1.62%)
Mar 11, 2003 2.158 2.175 2.154 2.159 1,993,200 -0.01(-0.50%)
Mar 10, 2003 2.198 2.198 2.160 2.170 3,567,600 -0.03(-1.55%)
Mar 07, 2003 2.164 2.209 2.163 2.204 3,528,000 +0.02(+1.07%)
Mar 06, 2003 2.223 2.223 2.181 2.181 3,081,600 -0.03(-1.51%)
Mar 05, 2003 2.208 2.221 2.197 2.214 2,775,600 +0.00(+0.19%)
Mar 04, 2003 2.208 2.233 2.208 2.210 2,758,800 +0.00(+0.00%)
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.