Edwards Lifesciences (NY: EW )

119.42 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 2.910 2.960 2.889 2.931 4,689,600 +0.02(+0.72%)
Jul 29, 2004 2.877 2.930 2.873 2.910 7,614,000 +0.04(+1.36%)
Jul 28, 2004 2.804 2.897 2.804 2.871 22,503,600 +0.11(+4.14%)
Jul 27, 2004 2.731 2.795 2.730 2.757 8,144,400 +0.03(+0.95%)
Jul 26, 2004 2.785 2.787 2.714 2.731 3,914,400 -0.05(-1.97%)
Jul 23, 2004 2.808 2.829 2.782 2.786 6,196,800 -0.02(-0.65%)
Jul 22, 2004 2.800 2.828 2.765 2.804 3,572,400 +0.00(+0.15%)
Jul 21, 2004 2.810 2.857 2.799 2.800 4,040,400 -0.00(-0.06%)
Jul 20, 2004 2.813 2.826 2.792 2.802 5,692,800 -0.00(-0.12%)
Jul 19, 2004 2.787 2.823 2.786 2.805 5,274,000 +0.03(+1.17%)
Jul 16, 2004 2.808 2.831 2.772 2.772 4,330,800 -0.03(-1.19%)
Jul 15, 2004 2.773 2.822 2.766 2.806 4,338,000 +0.02(+0.90%)
Jul 14, 2004 2.743 2.815 2.737 2.781 4,070,400 +0.03(+1.09%)
Jul 13, 2004 2.756 2.775 2.740 2.751 2,526,000 -0.02(-0.60%)
Jul 12, 2004 2.771 2.783 2.733 2.768 6,804,000 +0.01(+0.30%)
Jul 09, 2004 2.802 2.808 2.730 2.759 7,695,600 -0.03(-1.22%)
Jul 08, 2004 2.833 2.833 2.783 2.793 5,533,200 -0.04(-1.35%)
Jul 07, 2004 2.811 2.855 2.811 2.832 5,674,800 +0.03(+0.98%)
Jul 06, 2004 2.823 2.828 2.786 2.804 7,309,200 -0.02(-0.56%)
Jul 02, 2004 2.856 2.858 2.792 2.820 9,850,800 -0.03(-0.97%)
Jul 01, 2004 2.911 2.913 2.842 2.848 7,819,200 -0.06(-1.95%)
Jun 30, 2004 2.928 2.928 2.891 2.904 8,036,400 -0.02(-0.77%)
Jun 29, 2004 2.870 2.936 2.870 2.927 6,510,000 +0.05(+1.68%)
Jun 28, 2004 2.915 2.925 2.873 2.878 6,141,600 -0.04(-1.48%)
Jun 25, 2004 2.917 2.942 2.915 2.922 7,431,600 +0.00(+0.17%)
Jun 24, 2004 2.975 2.992 2.842 2.917 28,467,600 -0.09(-2.91%)
Jun 23, 2004 2.992 3.010 2.957 3.004 1,981,200 +0.01(+0.42%)
Jun 22, 2004 2.970 2.992 2.948 2.992 2,823,600 +0.03(+1.01%)
Jun 21, 2004 2.963 3.002 2.955 2.962 4,728,000 -0.01(-0.42%)
Jun 18, 2004 2.962 2.995 2.956 2.974 5,130,000 -0.00(-0.03%)
Jun 17, 2004 2.958 2.992 2.947 2.975 3,676,800 +0.01(+0.45%)
Jun 16, 2004 3.000 3.014 2.950 2.962 4,885,200 -0.04(-1.20%)
Jun 15, 2004 2.989 3.033 2.989 2.998 3,418,800 +0.01(+0.28%)
Jun 14, 2004 2.992 3.006 2.986 2.989 2,473,200 -0.01(-0.36%)
Jun 10, 2004 3.000 3.017 2.994 3.000 3,256,800 +0.01(+0.19%)
Jun 09, 2004 3.041 3.046 2.987 2.994 5,469,600 -0.04(-1.18%)
Jun 08, 2004 3.010 3.036 2.970 3.030 4,754,400 +0.02(+0.66%)
Jun 07, 2004 3.006 3.020 2.987 3.010 6,163,200 +0.01(+0.36%)
Jun 04, 2004 3.008 3.013 2.983 2.999 3,769,200 -0.00(-0.14%)
Jun 03, 2004 3.042 3.042 3.001 3.003 3,114,000 -0.04(-1.48%)
Jun 02, 2004 3.040 3.064 3.022 3.048 5,376,000 +0.02(+0.69%)
Jun 01, 2004 3.033 3.059 2.983 3.027 5,516,400 +0.01(+0.22%)
May 28, 2004 3.032 3.033 2.999 3.021 4,897,200 -0.01(-0.36%)
May 27, 2004 2.978 3.032 2.977 3.032 5,378,400 +0.05(+1.82%)
May 26, 2004 2.943 2.987 2.925 2.978 2,792,400 +0.03(+1.16%)
May 25, 2004 2.925 2.944 2.892 2.943 6,436,800 +0.00(+0.06%)
May 24, 2004 2.968 2.974 2.931 2.942 4,246,800 -0.02(-0.62%)
May 21, 2004 2.947 2.966 2.933 2.960 5,806,800 +0.01(+0.42%)
May 20, 2004 2.943 2.982 2.937 2.947 9,169,200 +0.00(+0.14%)
May 19, 2004 2.904 2.950 2.902 2.943 4,977,600 +0.05(+1.82%)
May 18, 2004 2.904 2.910 2.875 2.891 4,198,800 -0.01(-0.43%)
May 17, 2004 2.915 2.915 2.884 2.903 6,631,200 -0.02(-0.51%)
May 14, 2004 2.904 2.941 2.900 2.918 3,242,400 +0.01(+0.49%)
May 13, 2004 2.863 2.917 2.862 2.904 5,324,400 +0.04(+1.49%)
May 12, 2004 2.833 2.873 2.788 2.862 5,703,600 +0.02(+0.56%)
May 11, 2004 2.836 2.861 2.823 2.846 3,974,400 +0.03(+1.01%)
May 10, 2004 2.888 2.888 2.812 2.817 4,635,600 -0.08(-2.84%)
May 07, 2004 2.933 2.942 2.891 2.900 4,660,800 -0.04(-1.25%)
May 06, 2004 2.921 2.947 2.878 2.937 4,810,800 +0.02(+0.54%)
May 05, 2004 2.883 2.948 2.883 2.921 6,519,600 +0.03(+1.15%)
May 04, 2004 2.883 2.913 2.830 2.888 5,139,600 +0.00(+0.14%)
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.