Edwards Lifesciences (NY: EW )

87.94 USD +0.47 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 17.14 17.25 17.04 17.22 4,790,082 +0.35(+2.10%)
Jun 28, 2012 16.86 16.94 16.67 16.86 4,724,802 -0.11(-0.63%)
Jun 27, 2012 16.94 17.12 16.81 16.97 4,419,234 +0.06(+0.34%)
Jun 26, 2012 16.79 17.15 16.76 16.91 4,805,052 -0.11(-0.66%)
Jun 25, 2012 16.90 17.10 16.82 17.02 4,241,148 +0.10(+0.58%)
Jun 22, 2012 16.65 17.01 16.63 16.93 4,626,672 +0.33(+2.02%)
Jun 21, 2012 17.04 17.04 16.55 16.59 5,106,660 -0.39(-2.29%)
Jun 20, 2012 17.05 17.25 16.85 16.98 8,291,172 -0.10(-0.59%)
Jun 19, 2012 16.75 17.38 16.68 17.08 10,530,282 +0.30(+1.81%)
Jun 18, 2012 16.16 16.79 16.15 16.78 9,659,994 +0.52(+3.22%)
Jun 15, 2012 16.24 16.26 16.09 16.25 8,350,842 +0.11(+0.66%)
Jun 14, 2012 15.20 16.50 15.20 16.15 24,868,890 +1.06(+7.00%)
Jun 13, 2012 15.08 15.38 15.00 15.09 7,884,438 -0.04(-0.30%)
Jun 12, 2012 14.68 15.15 14.59 15.13 6,936,504 +0.47(+3.19%)
Jun 11, 2012 14.74 14.99 14.44 14.67 9,028,182 -0.04(-0.26%)
Jun 08, 2012 14.48 14.85 14.43 14.71 8,759,064 +0.17(+1.16%)
Jun 07, 2012 14.61 14.70 14.50 14.54 5,621,712 +0.15(+1.02%)
Jun 06, 2012 14.53 14.53 14.24 14.39 8,266,830 -0.14(-0.95%)
Jun 05, 2012 13.94 14.58 13.94 14.53 7,013,730 +0.50(+3.55%)
Jun 04, 2012 14.07 14.08 13.82 14.03 4,661,868 -0.07(-0.46%)
Jun 01, 2012 14.01 14.24 13.98 14.10 5,672,790 -0.13(-0.94%)
May 31, 2012 14.23 14.30 14.04 14.23 8,190,606 -0.07(-0.47%)
May 30, 2012 14.46 14.51 14.29 14.29 6,880,758 -0.29(-2.01%)
May 29, 2012 14.68 14.68 14.47 14.59 4,841,754 +0.02(+0.15%)
May 25, 2012 14.53 14.67 14.46 14.57 5,590,848 +0.01(+0.08%)
May 24, 2012 14.20 14.57 14.20 14.55 8,324,730 +0.38(+2.68%)
May 23, 2012 13.81 14.21 13.78 14.18 6,039,996 +0.27(+1.91%)
May 22, 2012 14.01 14.11 13.82 13.91 6,566,112 -0.11(-0.76%)
May 21, 2012 13.70 14.02 13.69 14.02 4,395,138 +0.37(+2.70%)
May 18, 2012 13.81 13.91 13.60 13.65 4,909,152 -0.12(-0.86%)
May 17, 2012 13.86 13.97 13.76 13.77 6,588,270 -0.08(-0.59%)
May 16, 2012 13.97 13.99 13.83 13.85 3,921,270 -0.05(-0.34%)
May 15, 2012 14.04 14.12 13.85 13.89 4,103,874 -0.12(-0.83%)
May 14, 2012 14.04 14.05 13.80 14.01 3,850,782 -0.10(-0.72%)
May 11, 2012 13.95 14.25 13.84 14.11 6,143,406 +0.11(+0.75%)
May 10, 2012 14.33 14.33 13.90 14.01 9,125,082 -0.23(-1.64%)
May 09, 2012 14.10 14.28 14.03 14.24 4,278,714 +0.01(+0.06%)
May 08, 2012 14.15 14.28 13.96 14.23 7,517,598 -0.01(-0.11%)
May 07, 2012 14.00 14.31 13.92 14.25 5,664,690 +0.08(+0.59%)
May 04, 2012 14.22 14.29 14.08 14.16 5,929,728 -0.19(-1.30%)
May 03, 2012 14.30 14.45 14.16 14.35 5,566,512 -0.02(-0.15%)
May 02, 2012 14.34 14.52 14.13 14.37 12,193,506 +0.24(+1.72%)
May 01, 2012 13.71 14.17 13.71 14.13 7,994,718 +0.30(+2.18%)
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%)
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.