Edwards Lifesciences (NY: EW )

108.48 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 4.135 4.185 4.120 4.185 6,069,600 +0.06(+1.39%)
Oct 30, 2007 4.112 4.147 4.111 4.128 4,222,800 -0.01(-0.30%)
Oct 29, 2007 4.140 4.147 4.108 4.140 3,891,600 +0.02(+0.38%)
Oct 26, 2007 4.108 4.160 4.100 4.124 5,851,200 +0.03(+0.73%)
Oct 25, 2007 4.064 4.121 4.006 4.094 5,898,000 +0.03(+0.72%)
Oct 24, 2007 3.987 4.072 3.987 4.065 8,281,200 +0.06(+1.52%)
Oct 23, 2007 4.148 4.292 3.915 4.004 20,556,000 -0.14(-3.48%)
Oct 22, 2007 4.119 4.185 4.098 4.148 7,094,400 +0.01(+0.30%)
Oct 19, 2007 4.125 4.147 4.091 4.136 4,632,000 +0.01(+0.24%)
Oct 18, 2007 4.119 4.146 4.101 4.126 4,164,000 -0.02(-0.52%)
Oct 17, 2007 4.144 4.157 4.098 4.147 5,642,400 +0.04(+0.85%)
Oct 16, 2007 4.143 4.146 4.107 4.112 4,258,800 -0.02(-0.58%)
Oct 15, 2007 4.156 4.168 4.119 4.137 3,908,400 -0.01(-0.26%)
Oct 12, 2007 4.226 4.243 4.135 4.147 5,208,084 -0.07(-1.68%)
Oct 11, 2007 4.222 4.232 4.207 4.218 5,059,200 +0.01(+0.18%)
Oct 10, 2007 4.218 4.232 4.187 4.211 4,927,200 -0.04(-0.86%)
Oct 09, 2007 4.296 4.308 4.209 4.247 3,250,800 -0.04(-1.01%)
Oct 08, 2007 4.300 4.323 4.270 4.291 2,169,600 -0.00(-0.06%)
Oct 05, 2007 4.292 4.405 4.277 4.293 6,898,800 +0.09(+2.10%)
Oct 04, 2007 4.168 4.214 4.168 4.205 5,353,200 +0.05(+1.22%)
Oct 03, 2007 4.116 4.160 4.101 4.154 2,359,200 +0.02(+0.56%)
Oct 02, 2007 4.115 4.139 4.093 4.131 2,301,600 +0.01(+0.18%)
Oct 01, 2007 4.098 4.140 4.033 4.123 3,840,000 +0.01(+0.34%)
Sep 28, 2007 4.124 4.124 4.077 4.109 2,540,400 -0.00(-0.12%)
Sep 27, 2007 4.082 4.146 4.079 4.114 3,477,600 +0.05(+1.23%)
Sep 26, 2007 4.057 4.088 4.044 4.064 3,307,200 +0.03(+0.76%)
Sep 25, 2007 4.031 4.043 4.019 4.033 1,964,400 -0.01(-0.19%)
Sep 24, 2007 4.075 4.083 4.013 4.041 2,377,200 -0.02(-0.53%)
Sep 21, 2007 4.095 4.095 4.056 4.062 4,827,600 -0.01(-0.23%)
Sep 20, 2007 4.062 4.080 4.053 4.072 4,191,600 +0.01(+0.18%)
Sep 19, 2007 4.039 4.081 4.030 4.064 5,882,400 +0.05(+1.25%)
Sep 18, 2007 3.974 4.017 3.932 4.014 3,963,600 +0.06(+1.50%)
Sep 17, 2007 3.985 4.008 3.952 3.955 1,315,200 -0.03(-0.86%)
Sep 14, 2007 3.956 4.008 3.941 3.989 2,654,400 +0.01(+0.21%)
Sep 13, 2007 4.047 4.047 3.975 3.981 2,940,000 -0.05(-1.22%)
Sep 12, 2007 4.002 4.053 4.002 4.030 3,694,800 +0.02(+0.37%)
Sep 11, 2007 3.991 4.017 3.979 4.015 2,428,800 +0.02(+0.61%)
Sep 10, 2007 4.033 4.049 3.985 3.991 3,262,800 -0.03(-0.85%)
Sep 07, 2007 4.040 4.064 4.012 4.025 3,792,000 -0.02(-0.45%)
Sep 06, 2007 4.039 4.054 4.027 4.043 3,116,400 +0.00(+0.10%)
Sep 05, 2007 4.017 4.039 3.997 4.039 6,054,000 +0.07(+1.66%)
Sep 04, 2007 4.000 4.031 3.967 3.973 3,979,200 -0.05(-1.28%)
Aug 31, 2007 4.016 4.037 3.979 4.025 4,107,600 +0.05(+1.17%)
Aug 30, 2007 3.973 4.000 3.963 3.978 3,308,400 -0.02(-0.52%)
Aug 29, 2007 3.989 4.003 3.921 3.999 3,037,200 +0.05(+1.22%)
Aug 28, 2007 3.990 4.020 3.939 3.951 3,678,000 -0.06(-1.37%)
Aug 27, 2007 3.993 4.033 3.991 4.006 2,995,200 +0.00(+0.06%)
Aug 24, 2007 3.954 4.003 3.948 4.003 2,918,400 +0.05(+1.31%)
Aug 23, 2007 3.913 3.960 3.909 3.952 3,470,400 +0.04(+1.07%)
Aug 22, 2007 3.917 3.920 3.888 3.910 3,168,000 -0.00(-0.04%)
Aug 21, 2007 3.882 3.923 3.880 3.912 5,106,000 +0.01(+0.26%)
Aug 20, 2007 3.917 3.930 3.882 3.902 5,632,800 -0.01(-0.38%)
Aug 17, 2007 4.003 4.003 3.901 3.917 5,863,200 -0.01(-0.21%)
Aug 16, 2007 3.843 3.944 3.841 3.925 4,741,200 +0.06(+1.60%)
Aug 15, 2007 3.862 3.921 3.847 3.863 4,603,200 -0.01(-0.32%)
Aug 14, 2007 3.870 3.913 3.858 3.876 7,762,800 -0.01(-0.21%)
Aug 13, 2007 3.875 3.914 3.847 3.884 7,449,600 +0.03(+0.76%)
Aug 10, 2007 3.873 3.893 3.798 3.855 12,590,400 -0.05(-1.24%)
Aug 09, 2007 3.892 3.939 3.855 3.903 14,691,600 -0.04(-0.99%)
Aug 08, 2007 3.868 4.004 3.861 3.942 11,438,400 +0.07(+1.94%)
Aug 07, 2007 3.859 3.887 3.837 3.868 9,403,200 -0.01(-0.39%)
Aug 06, 2007 3.877 3.888 3.850 3.882 7,936,800 +0.01(+0.26%)
Aug 03, 2007 3.874 3.877 3.862 3.873 6,679,200 -0.00(-0.11%)
Aug 02, 2007 3.918 3.918 3.848 3.877 4,996,800 +0.00(+0.06%)
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.