Edwards Lifesciences (NY: EW )

101.96 USD -6.67 (-6.14%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 5.130 5.198 5.088 5.157 6,904,932 -0.02(-0.39%)
Aug 28, 2009 5.297 5.306 5.143 5.177 5,992,392 -0.11(-2.11%)
Aug 27, 2009 5.267 5.304 5.250 5.288 3,100,908 +0.03(+0.60%)
Aug 26, 2009 5.286 5.353 5.251 5.257 4,166,892 -0.05(-0.94%)
Aug 25, 2009 5.352 5.375 5.279 5.307 3,454,104 +0.00(+0.08%)
Aug 24, 2009 5.325 5.346 5.285 5.303 2,282,316 -0.04(-0.66%)
Aug 21, 2009 5.320 5.373 5.290 5.338 4,390,344 +0.03(+0.58%)
Aug 20, 2009 5.287 5.313 5.212 5.307 3,955,236 +0.04(+0.86%)
Aug 19, 2009 5.225 5.279 5.218 5.262 4,281,348 +0.02(+0.40%)
Aug 18, 2009 5.348 5.348 5.208 5.241 3,833,388 -0.05(-0.93%)
Aug 17, 2009 5.287 5.360 5.272 5.290 3,738,144 -0.06(-1.17%)
Aug 14, 2009 5.367 5.404 5.291 5.353 3,613,452 -0.04(-0.67%)
Aug 13, 2009 5.407 5.415 5.341 5.388 4,619,892 -0.02(-0.29%)
Aug 12, 2009 5.400 5.452 5.381 5.404 4,893,912 -0.04(-0.70%)
Aug 11, 2009 5.390 5.458 5.334 5.442 3,717,276 +0.10(+1.84%)
Aug 10, 2009 5.316 5.375 5.303 5.344 5,573,556 +0.02(+0.45%)
Aug 07, 2009 5.351 5.361 5.304 5.320 4,154,256 +0.03(+0.63%)
Aug 06, 2009 5.315 5.335 5.250 5.287 6,380,556 -0.03(-0.58%)
Aug 05, 2009 5.438 5.447 5.284 5.317 3,093,864 -0.09(-1.72%)
Aug 04, 2009 5.407 5.482 5.376 5.411 2,788,212 +0.00(+0.03%)
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.