MENU

Edwards Lifesciences (NY: EW )

76.55 -1.01 (-1.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 67.05 68.38 66.89 67.05 11,000 -0.89(-1.31%)
Sep 29, 2010 67.70 68.10 67.54 67.94 671,935 -0.02(-0.03%)
Sep 28, 2010 66.93 68.74 65.75 67.96 1,030,701 -0.16(-0.23%)
Sep 27, 2010 67.96 68.28 66.81 68.12 1,516,172 +0.21(+0.31%)
Sep 24, 2010 67.90 67.96 65.71 67.91 1,993,367 +0.32(+0.47%)
Sep 23, 2010 66.53 69.29 66.30 67.59 6,380,432 +7.89(+13.22%)
Sep 22, 2010 59.39 59.94 58.33 59.70 2,429,768 +0.35(+0.59%)
Sep 21, 2010 54.56 60.19 54.55 59.35 370 +4.88(+8.96%)
Sep 20, 2010 55.60 56.17 53.10 54.47 4,003,741 -1.34(-2.40%)
Sep 17, 2010 55.81 58.28 55.78 55.81 1,812,133 -1.84(-3.19%)
Sep 15, 2010 56.96 57.92 56.77 57.65 1,606,057 +0.65(+1.14%)
Sep 14, 2010 57.08 57.39 55.03 57.00 1,784,165 -0.41(-0.71%)
Sep 13, 2010 59.56 59.84 57.37 57.41 1,445,378 -1.62(-2.74%)
Sep 10, 2010 59.72 59.91 59.01 59.03 940,521 -0.73(-1.22%)
Sep 09, 2010 60.45 60.52 59.56 59.76 586,557 -0.23(-0.38%)
Sep 08, 2010 60.86 61.10 59.78 59.99 1,021,663 -0.96(-1.58%)
Sep 07, 2010 60.99 61.56 60.32 60.95 120 -0.02(-0.03%)
Sep 03, 2010 60.72 61.13 60.31 60.97 519,982 +0.55(+0.91%)
Sep 02, 2010 58.95 60.44 58.70 60.42 967,208 +1.48(+2.51%)
Sep 01, 2010 58.05 58.97 57.78 58.94 829,626 +1.64(+2.86%)
Aug 31, 2010 57.31 57.76 57.15 57.30 2,900 -0.70(-1.21%)
Aug 30, 2010 57.82 58.35 57.68 58.00 499,484 -0.10(-0.17%)
Aug 27, 2010 57.34 58.36 57.00 58.10 561,595 +0.62(+1.08%)
Aug 26, 2010 56.96 57.67 56.89 57.48 754,422 +0.58(+1.02%)
Aug 25, 2010 56.71 57.22 56.43 56.90 854,111 -0.22(-0.39%)
Aug 24, 2010 57.84 57.85 56.99 57.12 151 -1.14(-1.96%)
Aug 23, 2010 58.32 58.64 57.85 58.26 624,140 +0.08(+0.14%)
Aug 20, 2010 57.51 58.33 57.34 58.18 999,251 +0.54(+0.94%)
Aug 19, 2010 57.70 58.02 57.08 57.64 151 -0.11(-0.19%)
Aug 18, 2010 57.45 58.16 57.10 57.75 767,484 +0.10(+0.17%)
Aug 17, 2010 57.69 58.04 57.23 57.65 639,329 +0.41(+0.72%)
Aug 16, 2010 57.25 57.59 56.54 57.24 466,510 -0.07(-0.12%)
Aug 13, 2010 57.31 57.64 56.87 57.31 475,533 -0.13(-0.23%)
Aug 12, 2010 57.58 57.73 57.11 57.44 499,327 -0.30(-0.52%)
Aug 11, 2010 57.63 57.99 57.07 57.74 120 -0.29(-0.50%)
Aug 10, 2010 57.85 58.46 57.50 58.03 616,130 -0.32(-0.55%)
Aug 09, 2010 58.34 58.48 57.86 58.35 584,717 +0.05(+0.09%)
Aug 06, 2010 58.30 58.36 56.92 58.30 876,761 +0.69(+1.20%)
Aug 05, 2010 57.51 57.97 57.14 57.61 603,607 +0.07(+0.12%)
Aug 04, 2010 57.50 58.08 57.25 57.54 737,356 +0.08(+0.14%)
Aug 03, 2010 57.64 58.82 56.67 57.46 1,381,725 -0.16(-0.28%)
Aug 02, 2010 58.43 58.63 57.46 57.62 943,662 -0.18(-0.31%)
Jul 30, 2010 57.80 58.19 56.80 57.80 761,881 +0.53(+0.93%)
Jul 29, 2010 58.23 58.61 57.18 57.27 782,753 -0.58(-1.00%)
Jul 28, 2010 58.73 58.94 57.65 57.85 511,542 -0.88(-1.50%)
Jul 27, 2010 58.73 59.28 58.21 58.73 120 +0.04(+0.07%)
Jul 26, 2010 58.25 58.69 57.83 58.69 848,156 +0.46(+0.79%)
Jul 23, 2010 57.37 58.38 57.09 58.23 1,335,152 +0.86(+1.50%)
Jul 22, 2010 56.10 58.35 56.10 57.37 1,725,983 +3.82(+7.13%)
Jul 21, 2010 55.64 55.64 53.37 53.55 1,517,634 -2.03(-3.65%)
Jul 20, 2010 54.69 55.63 54.21 55.58 764,083 +0.39(+0.71%)
Jul 19, 2010 54.99 55.51 54.85 55.19 576,940 +0.44(+0.80%)
Jul 16, 2010 54.75 55.92 54.63 54.75 684,836 -1.21(-2.16%)
Jul 15, 2010 56.15 56.39 55.40 55.96 534,189 -0.03(-0.05%)
Jul 14, 2010 55.61 56.03 55.05 55.99 825,545 +0.33(+0.59%)
Jul 13, 2010 56.51 56.79 55.65 55.66 859,233 -0.46(-0.81%)
Jul 12, 2010 55.99 56.40 55.71 56.12 442,068 -0.02(-0.04%)
Jul 09, 2010 56.14 56.43 55.46 56.14 391,373 +0.54(+0.97%)
Jul 08, 2010 55.69 56.16 54.99 55.60 1,341,236 +0.36(+0.65%)
Jul 07, 2010 55.62 55.64 54.68 55.24 2,491,620 -1.36(-2.40%)
Jul 06, 2010 56.19 57.22 56.00 56.60 3,278 +1.19(+2.15%)
Jul 02, 2010 55.41 56.05 55.37 55.41 1,219,896 -0.17(-0.31%)
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.
TOP
Email a Story