Edwards Lifesciences (NY: EW )

115.00 USD +3.91 (+3.52%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 2.626 2.665 2.621 2.663 5,949,600 +0.04(+1.59%)
Mar 30, 2004 2.583 2.622 2.573 2.621 3,214,800 +0.04(+1.45%)
Mar 29, 2004 2.571 2.623 2.571 2.583 5,821,200 +0.01(+0.49%)
Mar 26, 2004 2.525 2.590 2.517 2.571 4,000,800 +0.05(+2.02%)
Mar 25, 2004 2.522 2.535 2.503 2.520 5,192,400 +0.01(+0.57%)
Mar 24, 2004 2.537 2.538 2.506 2.506 3,421,200 -0.04(-1.54%)
Mar 23, 2004 2.533 2.554 2.520 2.545 5,946,000 +0.02(+0.59%)
Mar 22, 2004 2.572 2.572 2.521 2.530 3,820,800 -0.03(-1.30%)
Mar 19, 2004 2.584 2.597 2.562 2.563 3,133,200 -0.03(-1.28%)
Mar 18, 2004 2.642 2.642 2.583 2.597 4,836,000 -0.03(-1.17%)
Mar 17, 2004 2.583 2.664 2.583 2.627 8,509,200 +0.06(+2.20%)
Mar 16, 2004 2.562 2.581 2.554 2.571 6,210,000 +0.01(+0.49%)
Mar 15, 2004 2.548 2.576 2.539 2.558 11,118,000 +0.01(+0.39%)
Mar 12, 2004 2.538 2.563 2.532 2.548 9,801,600 +0.02(+0.59%)
Mar 11, 2004 2.592 2.592 2.533 2.533 11,070,000 -0.06(-2.25%)
Mar 10, 2004 2.618 2.623 2.592 2.592 6,765,600 -0.02(-0.96%)
Mar 09, 2004 2.658 2.658 2.595 2.617 10,257,600 -0.04(-1.57%)
Mar 08, 2004 2.691 2.694 2.657 2.658 7,436,400 -0.03(-1.21%)
Mar 05, 2004 2.721 2.721 2.688 2.691 8,454,000 -0.04(-1.28%)
Mar 04, 2004 2.733 2.737 2.697 2.726 5,650,800 -0.01(-0.27%)
Mar 03, 2004 2.742 2.742 2.712 2.733 3,520,800 +0.00(+0.00%)
Mar 02, 2004 2.733 2.735 2.692 2.733 10,183,200 +0.00(+0.00%)
Mar 01, 2004 2.683 2.750 2.675 2.733 10,585,200 +0.05(+1.86%)
Feb 27, 2004 2.696 2.696 2.632 2.683 6,066,000 -0.01(-0.53%)
Feb 26, 2004 2.693 2.697 2.675 2.697 3,314,400 +0.01(+0.47%)
Feb 25, 2004 2.658 2.689 2.636 2.685 4,629,600 +0.04(+1.42%)
Feb 24, 2004 2.663 2.663 2.628 2.647 9,134,400 -0.02(-0.69%)
Feb 23, 2004 2.704 2.708 2.663 2.666 3,553,200 -0.03(-1.20%)
Feb 20, 2004 2.746 2.746 2.686 2.698 6,855,600 -0.05(-1.67%)
Feb 19, 2004 2.773 2.788 2.742 2.744 4,194,000 -0.01(-0.30%)
Feb 18, 2004 2.763 2.783 2.740 2.752 5,700,000 -0.02(-0.54%)
Feb 17, 2004 2.773 2.773 2.743 2.768 3,499,200 -0.01(-0.21%)
Feb 13, 2004 2.812 2.819 2.771 2.773 4,480,800 -0.03(-0.92%)
Feb 12, 2004 2.758 2.809 2.732 2.799 7,287,600 +0.05(+1.94%)
Feb 11, 2004 2.845 2.845 2.739 2.746 12,855,600 -0.10(-3.51%)
Feb 10, 2004 2.848 2.848 2.817 2.846 3,518,400 +0.01(+0.29%)
Feb 09, 2004 2.779 2.837 2.775 2.837 7,365,600 +0.06(+2.31%)
Feb 06, 2004 2.763 2.777 2.743 2.773 9,073,200 +0.02(+0.85%)
Feb 05, 2004 2.798 2.801 2.737 2.750 13,579,200 -0.05(-1.70%)
Feb 04, 2004 2.823 2.825 2.767 2.797 13,945,200 -0.02(-0.89%)
Feb 03, 2004 2.968 2.968 2.812 2.822 11,823,600 -0.14(-4.65%)
Feb 02, 2004 2.900 2.999 2.894 2.960 9,637,200 +0.06(+1.98%)
Jan 30, 2004 2.812 2.902 2.800 2.902 7,712,400 +0.09(+3.20%)
Jan 29, 2004 2.809 2.817 2.797 2.812 5,805,600 +0.00(+0.12%)
Jan 28, 2004 2.789 2.839 2.774 2.809 7,521,600 +0.04(+1.32%)
Jan 27, 2004 2.796 2.796 2.742 2.772 6,357,600 -0.03(-1.19%)
Jan 26, 2004 2.796 2.808 2.768 2.806 4,568,400 +0.01(+0.36%)
Jan 23, 2004 2.812 2.812 2.768 2.796 3,723,600 -0.02(-0.53%)
Jan 22, 2004 2.833 2.842 2.797 2.811 4,894,800 -0.02(-0.71%)
Jan 21, 2004 2.754 2.831 2.754 2.831 5,956,800 +0.08(+2.94%)
Jan 20, 2004 2.757 2.792 2.744 2.750 6,236,400 -0.01(-0.21%)
Jan 16, 2004 2.674 2.761 2.674 2.756 11,348,400 +0.11(+4.03%)
Jan 15, 2004 2.664 2.671 2.612 2.649 11,924,400 +0.01(+0.38%)
Jan 14, 2004 2.542 2.657 2.537 2.639 9,192,000 +0.11(+4.28%)
Jan 13, 2004 2.510 2.531 2.500 2.531 6,885,600 +0.02(+0.73%)
Jan 12, 2004 2.504 2.523 2.497 2.513 3,774,000 +0.01(+0.23%)
Jan 09, 2004 2.508 2.518 2.498 2.507 3,170,400 -0.00(-0.13%)
Jan 08, 2004 2.513 2.513 2.485 2.510 2,113,200 +0.00(+0.20%)
Jan 07, 2004 2.488 2.505 2.473 2.505 4,903,200 +0.04(+1.52%)
Jan 06, 2004 2.460 2.514 2.456 2.467 5,524,800 -0.01(-0.37%)
Jan 05, 2004 2.503 2.510 2.462 2.477 6,018,000 -0.02(-0.73%)
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.