Edwards Lifesciences (NY: EW )

109.90 USD +1.01 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 3.617 3.617 3.559 3.578 9,180,000 -0.05(-1.42%)
Oct 30, 2006 3.663 3.675 3.628 3.629 5,157,600 -0.04(-1.11%)
Oct 27, 2006 3.706 3.706 3.669 3.670 2,824,800 -0.05(-1.23%)
Oct 26, 2006 3.700 3.723 3.667 3.716 4,299,600 +0.02(+0.52%)
Oct 25, 2006 3.685 3.717 3.676 3.697 4,424,400 +0.01(+0.16%)
Oct 24, 2006 3.657 3.704 3.654 3.691 7,470,000 +0.02(+0.66%)
Oct 23, 2006 3.697 3.697 3.656 3.667 7,070,400 -0.03(-0.90%)
Oct 20, 2006 3.729 3.757 3.671 3.700 15,037,200 -0.15(-3.92%)
Oct 19, 2006 3.847 3.890 3.830 3.851 7,849,200 -0.00(-0.09%)
Oct 18, 2006 3.889 3.900 3.837 3.854 9,912,000 -0.04(-0.90%)
Oct 17, 2006 3.841 3.991 3.888 3.889 5,719,200 -0.10(-2.53%)
Oct 16, 2006 3.917 3.990 3.914 3.990 2,737,200 +0.08(+1.94%)
Oct 13, 2006 3.928 3.929 3.902 3.914 4,550,400 -0.02(-0.53%)
Oct 12, 2006 3.994 3.995 3.917 3.935 5,804,400 -0.06(-1.48%)
Oct 11, 2006 3.973 4.009 3.973 3.994 2,868,000 +0.00(+0.00%)
Oct 10, 2006 4.000 4.018 3.977 3.994 3,318,000 -0.00(-0.13%)
Oct 09, 2006 3.941 3.999 3.939 3.999 2,834,400 +0.04(+1.14%)
Oct 06, 2006 3.957 3.966 3.918 3.954 1,538,400 -0.02(-0.40%)
Oct 05, 2006 3.913 3.982 3.912 3.970 3,586,800 +0.05(+1.15%)
Oct 04, 2006 3.896 3.945 3.896 3.925 2,236,800 +0.03(+0.66%)
Oct 03, 2006 3.897 3.923 3.892 3.899 1,785,600 -0.00(-0.04%)
Oct 02, 2006 3.871 3.928 3.865 3.901 3,915,600 +0.02(+0.47%)
Sep 29, 2006 3.897 3.936 3.882 3.882 4,136,400 -0.01(-0.36%)
Sep 28, 2006 3.888 3.922 3.885 3.897 4,980,000 +0.00(+0.00%)
Sep 27, 2006 3.893 3.915 3.888 3.897 3,654,000 +0.00(+0.11%)
Sep 26, 2006 3.868 3.897 3.853 3.893 2,301,600 +0.02(+0.47%)
Sep 25, 2006 3.855 3.882 3.834 3.874 3,050,400 +0.02(+0.50%)
Sep 22, 2006 3.866 3.875 3.833 3.855 1,843,200 -0.02(-0.49%)
Sep 21, 2006 3.891 3.898 3.857 3.874 3,325,200 -0.02(-0.45%)
Sep 20, 2006 3.892 3.903 3.877 3.892 2,782,800 +0.01(+0.17%)
Sep 19, 2006 3.883 3.912 3.846 3.885 2,060,400 -0.01(-0.21%)
Sep 18, 2006 3.907 3.924 3.876 3.893 2,288,400 -0.02(-0.49%)
Sep 15, 2006 3.943 3.958 3.911 3.913 3,806,400 -0.01(-0.25%)
Sep 14, 2006 3.923 3.924 3.891 3.922 2,043,600 -0.01(-0.34%)
Sep 13, 2006 3.955 3.958 3.928 3.936 2,521,200 -0.02(-0.48%)
Sep 12, 2006 3.917 3.974 3.909 3.955 3,736,800 +0.02(+0.47%)
Sep 11, 2006 3.881 3.938 3.869 3.937 2,338,800 +0.05(+1.18%)
Sep 08, 2006 3.876 3.904 3.829 3.891 2,870,400 +0.01(+0.34%)
Sep 07, 2006 3.813 3.916 3.807 3.877 3,556,800 +0.05(+1.20%)
Sep 06, 2006 3.859 3.861 3.797 3.832 3,530,400 -0.05(-1.22%)
Sep 05, 2006 3.877 3.893 3.868 3.879 1,825,200 -0.01(-0.28%)
Sep 01, 2006 3.891 3.898 3.841 3.890 1,926,000 -0.00(-0.02%)
Aug 31, 2006 3.882 3.912 3.856 3.891 2,049,600 +0.01(+0.26%)
Aug 30, 2006 3.870 3.888 3.851 3.881 2,037,600 +0.01(+0.28%)
Aug 29, 2006 3.837 3.870 3.809 3.870 2,913,600 +0.02(+0.65%)
Aug 28, 2006 3.863 3.873 3.827 3.845 2,475,600 -0.03(-0.77%)
Aug 25, 2006 3.828 3.889 3.828 3.875 3,066,000 +0.04(+1.11%)
Aug 24, 2006 3.863 3.867 3.822 3.833 2,287,200 -0.03(-0.80%)
Aug 23, 2006 3.783 3.873 3.783 3.863 4,968,000 +0.07(+1.96%)
Aug 22, 2006 3.822 3.822 3.783 3.789 2,822,400 -0.04(-1.09%)
Aug 21, 2006 3.834 3.844 3.814 3.831 1,249,200 -0.01(-0.35%)
Aug 18, 2006 3.861 3.861 3.805 3.844 2,055,600 -0.02(-0.50%)
Aug 17, 2006 3.800 3.870 3.800 3.863 3,739,200 +0.05(+1.31%)
Aug 16, 2006 3.792 3.818 3.792 3.813 3,168,000 +0.02(+0.64%)
Aug 15, 2006 3.775 3.797 3.763 3.789 4,149,600 +0.03(+0.71%)
Aug 14, 2006 3.774 3.783 3.743 3.763 2,118,000 -0.00(-0.11%)
Aug 11, 2006 3.782 3.783 3.757 3.767 1,908,000 -0.02(-0.51%)
Aug 10, 2006 3.721 3.808 3.712 3.786 4,992,000 +0.06(+1.50%)
Aug 09, 2006 3.729 3.748 3.723 3.730 2,949,600 +0.02(+0.43%)
Aug 08, 2006 3.697 3.725 3.686 3.714 2,821,200 +0.03(+0.68%)
Aug 07, 2006 3.712 3.723 3.673 3.689 2,176,800 -0.04(-0.96%)
Aug 04, 2006 3.707 3.750 3.707 3.725 3,682,800 +0.03(+0.88%)
Aug 03, 2006 3.683 3.712 3.630 3.692 3,553,200 -0.00(-0.09%)
Aug 02, 2006 3.690 3.732 3.683 3.696 3,860,400 +0.02(+0.61%)
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.