Edwards Lifesciences (NY: EW )

104.52 USD +1.68 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 13.73 13.91 13.73 13.83 4,599,864 +0.05(+0.34%)
Apr 27, 2012 13.63 13.86 13.60 13.78 3,991,116 +0.16(+1.19%)
Apr 26, 2012 13.56 13.70 13.48 13.62 7,001,580 -0.02(-0.15%)
Apr 25, 2012 12.67 13.91 12.67 13.64 26,008,986 +1.42(+11.61%)
Apr 24, 2012 12.21 12.32 12.16 12.22 6,269,526 -0.00(-0.04%)
Apr 23, 2012 12.15 12.26 12.08 12.23 5,322,702 -0.00(-0.01%)
Apr 20, 2012 12.18 12.31 12.16 12.23 7,135,152 +0.07(+0.60%)
Apr 19, 2012 12.13 12.20 12.10 12.15 6,928,734 +0.04(+0.30%)
Apr 18, 2012 11.88 12.17 11.83 12.12 10,778,550 +0.22(+1.88%)
Apr 17, 2012 11.50 11.91 11.44 11.89 9,707,580 +0.49(+4.28%)
Apr 16, 2012 11.48 11.51 11.31 11.41 8,453,142 -0.02(-0.16%)
Apr 13, 2012 12.00 12.06 11.41 11.43 15,697,014 -0.67(-5.58%)
Apr 12, 2012 11.94 12.13 11.89 12.10 3,298,710 +0.16(+1.33%)
Apr 11, 2012 11.90 11.96 11.84 11.94 4,115,160 +0.17(+1.47%)
Apr 10, 2012 11.84 11.98 11.76 11.77 3,843,840 -0.10(-0.83%)
Apr 09, 2012 11.84 11.94 11.76 11.87 3,603,576 -0.13(-1.10%)
Apr 05, 2012 11.95 12.07 11.90 12.00 3,321,924 +0.02(+0.14%)
Apr 04, 2012 12.07 12.14 11.94 11.98 5,187,294 -0.21(-1.74%)
Apr 03, 2012 12.22 12.32 12.13 12.19 4,727,724 -0.07(-0.61%)
Apr 02, 2012 12.13 12.29 12.12 12.27 6,053,352 +0.15(+1.21%)
Mar 30, 2012 12.19 12.22 12.11 12.12 4,781,976 -0.03(-0.21%)
Mar 29, 2012 12.13 12.23 12.09 12.15 4,702,554 -0.02(-0.18%)
Mar 28, 2012 12.36 12.40 12.05 12.17 8,300,796 -0.18(-1.43%)
Mar 27, 2012 12.54 12.61 12.34 12.35 13,692,228 -0.24(-1.91%)
Mar 26, 2012 11.96 12.62 11.91 12.59 15,714,978 +0.71(+5.93%)
Mar 23, 2012 11.89 11.94 11.83 11.88 5,736,678 -0.04(-0.31%)
Mar 22, 2012 11.83 12.02 11.81 11.92 7,167,630 +0.07(+0.58%)
Mar 21, 2012 11.84 11.89 11.74 11.85 4,020,900 -0.01(-0.08%)
Mar 20, 2012 11.86 11.90 11.63 11.86 6,495,582 +0.11(+0.95%)
Mar 19, 2012 11.83 11.84 11.68 11.75 6,486,108 -0.16(-1.32%)
Mar 16, 2012 11.66 11.94 11.62 11.90 7,803,606 +0.23(+2.01%)
Mar 15, 2012 11.60 11.72 11.49 11.67 3,237,702 +0.05(+0.46%)
Mar 14, 2012 11.56 11.76 11.55 11.62 6,950,670 +0.07(+0.56%)
Mar 13, 2012 11.56 11.64 11.43 11.55 6,328,488 +0.01(+0.09%)
Mar 12, 2012 11.46 11.71 11.40 11.54 8,305,410 +0.05(+0.46%)
Mar 09, 2012 11.42 11.54 11.38 11.49 8,465,514 +0.07(+0.57%)
Mar 08, 2012 11.58 11.58 11.32 11.42 13,776,702 +0.02(+0.15%)
Mar 07, 2012 11.46 11.58 11.39 11.40 5,109,792 -0.06(-0.55%)
Mar 06, 2012 11.72 11.78 11.42 11.47 8,239,680 -0.33(-2.81%)
Mar 05, 2012 11.82 11.89 11.75 11.80 4,820,856 -0.07(-0.59%)
Mar 02, 2012 12.08 12.18 11.85 11.87 6,363,912 -0.18(-1.49%)
Mar 01, 2012 12.20 12.24 11.97 12.05 11,976,942 -0.14(-1.13%)
Feb 29, 2012 12.21 12.29 12.11 12.19 5,065,860 -0.03(-0.27%)
Feb 28, 2012 12.26 12.29 12.14 12.22 4,382,610 -0.04(-0.33%)
Feb 27, 2012 12.25 12.30 12.04 12.26 5,476,236 -0.12(-0.93%)
Feb 24, 2012 12.33 12.47 12.29 12.38 4,243,380 +0.09(+0.77%)
Feb 23, 2012 12.41 12.45 12.19 12.28 6,909,792 -0.11(-0.91%)
Feb 22, 2012 12.40 12.56 12.34 12.39 5,561,256 -0.04(-0.36%)
Feb 21, 2012 12.54 12.67 12.40 12.44 5,318,928 -0.16(-1.28%)
Feb 17, 2012 12.76 12.76 12.52 12.60 7,026,390 -0.11(-0.85%)
Feb 16, 2012 12.61 12.72 12.56 12.71 7,152,240 +0.07(+0.54%)
Feb 15, 2012 12.42 12.67 12.31 12.64 13,630,230 +0.32(+2.60%)
Feb 14, 2012 12.31 12.48 12.27 12.32 6,605,856 -0.03(-0.27%)
Feb 13, 2012 12.36 12.41 12.28 12.36 4,982,508 +0.04(+0.35%)
Feb 10, 2012 12.15 12.34 12.09 12.31 6,326,496 +0.09(+0.76%)
Feb 09, 2012 12.28 12.35 12.19 12.22 5,848,086 -0.12(-0.93%)
Feb 08, 2012 12.33 12.37 12.22 12.33 5,935,764 +0.06(+0.50%)
Feb 07, 2012 12.09 12.33 12.00 12.27 7,601,706 +0.19(+1.53%)
Feb 06, 2012 11.89 12.16 11.70 12.09 11,296,380 +0.16(+1.37%)
Feb 03, 2012 12.04 12.50 11.83 11.92 40,098,204 -1.52(-11.32%)
Feb 02, 2012 13.51 13.56 13.33 13.45 7,403,154 -0.17(-1.25%)
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.