MENU

Edwards Lifesciences (NY: EW )

74.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 81.80 82.79 81.47 82.16 879,805 +0.47(+0.58%)
Mar 27, 2013 81.53 82.39 81.21 81.69 526,357 -0.29(-0.35%)
Mar 26, 2013 81.92 82.25 81.50 81.98 429,839 +0.27(+0.33%)
Mar 25, 2013 82.37 82.53 80.91 81.71 932,723 -0.48(-0.58%)
Mar 22, 2013 81.70 82.93 81.52 82.19 1,320,512 +0.27(+0.33%)
Mar 21, 2013 80.74 82.18 80.70 81.92 1,122,046 +0.99(+1.22%)
Mar 20, 2013 79.00 81.18 78.92 80.93 1,846,255 +2.27(+2.89%)
Mar 19, 2013 81.14 81.37 78.10 78.66 2,564,902 -2.55(-3.14%)
Mar 18, 2013 81.83 82.05 81.02 81.21 615,986 -0.98(-1.19%)
Mar 15, 2013 83.95 84.92 82.03 82.19 2,079,930 -3.19(-3.74%)
Mar 14, 2013 87.87 87.87 85.24 85.38 988,433 -1.98(-2.27%)
Mar 13, 2013 88.08 88.25 87.29 87.36 617,404 -0.61(-0.69%)
Mar 12, 2013 88.46 88.46 87.43 87.97 738,171 -0.10(-0.11%)
Mar 11, 2013 89.46 89.46 87.19 88.07 1,738,021 -2.23(-2.47%)
Mar 08, 2013 89.28 90.31 88.84 90.30 878,038 +1.39(+1.56%)
Mar 07, 2013 88.57 89.24 88.46 88.91 759,904 +0.01(+0.01%)
Mar 06, 2013 87.74 88.97 87.57 88.90 1,071,961 +1.28(+1.46%)
Mar 05, 2013 86.67 87.80 86.61 87.62 594,355 +1.02(+1.18%)
Mar 04, 2013 85.91 86.61 85.72 86.60 739,681 +0.50(+0.58%)
Mar 01, 2013 85.78 86.98 85.00 86.10 1,137,841 +0.17(+0.20%)
Feb 28, 2013 87.11 87.20 85.80 85.93 957,569 -0.50(-0.58%)
Feb 27, 2013 86.58 86.98 85.24 86.43 1,013,471 -0.37(-0.43%)
Feb 26, 2013 86.68 87.17 85.91 86.80 841,186 +0.30(+0.35%)
Feb 25, 2013 86.54 88.74 86.46 86.50 1,215,855 +0.13(+0.15%)
Feb 22, 2013 85.80 86.45 85.28 86.37 684,969 +0.69(+0.81%)
Feb 21, 2013 86.05 86.80 85.10 85.68 1,034,425 -0.71(-0.82%)
Feb 20, 2013 86.54 86.96 86.31 86.39 739,122 -0.31(-0.36%)
Feb 19, 2013 86.55 86.96 86.03 86.70 873,864 +0.34(+0.39%)
Feb 15, 2013 86.62 86.76 85.74 86.36 688,856 +0.01(+0.01%)
Feb 14, 2013 86.97 87.20 86.07 86.35 694,710 -0.71(-0.82%)
Feb 13, 2013 87.46 87.94 86.41 87.06 779,803 -0.36(-0.41%)
Feb 12, 2013 87.04 87.71 86.38 87.42 1,018,996 +0.37(+0.43%)
Feb 11, 2013 87.02 87.41 85.64 87.05 1,153,871 -0.17(-0.19%)
Feb 08, 2013 86.37 87.32 85.62 87.22 1,758,661 +1.22(+1.42%)
Feb 07, 2013 86.80 86.91 84.47 86.00 1,616,310 -0.80(-0.92%)
Feb 06, 2013 86.15 86.80 83.96 86.80 3,212,198 -6.26(-6.73%)
Feb 04, 2013 91.95 93.98 91.51 93.06 1,279,004 -0.35(-0.37%)
Feb 01, 2013 91.70 93.54 90.37 93.41 1,266,276 +3.48(+3.87%)
Jan 31, 2013 90.26 90.65 89.69 89.93 1,107,111 -0.13(-0.14%)
Jan 30, 2013 90.50 90.95 89.95 90.06 1,032,726 -0.34(-0.38%)
Jan 29, 2013 90.76 91.13 90.12 90.40 894,396 -0.14(-0.15%)
Jan 28, 2013 92.24 92.38 90.41 90.54 551,349 -1.55(-1.68%)
Jan 25, 2013 91.64 92.39 90.81 92.09 544,040 +0.48(+0.52%)
Jan 24, 2013 90.78 91.75 90.72 91.61 787,283 +0.92(+1.01%)
Jan 23, 2013 92.27 92.50 90.50 90.69 877,849 -1.28(-1.39%)
Jan 22, 2013 94.15 94.37 91.93 91.97 751,631 -2.59(-2.74%)
Jan 18, 2013 91.73 94.61 91.73 94.56 1,078,648 +3.05(+3.33%)
Jan 17, 2013 91.61 92.06 90.82 91.51 610,833 +0.20(+0.22%)
Jan 16, 2013 89.98 91.91 89.78 91.31 911,395 +1.24(+1.38%)
Jan 15, 2013 91.19 91.65 89.62 90.07 862,938 -1.33(-1.46%)
Jan 14, 2013 91.68 91.78 90.63 91.40 430,773 -0.39(-0.42%)
Jan 11, 2013 92.34 93.00 91.59 91.79 492,118 -0.24(-0.26%)
Jan 10, 2013 93.48 93.50 91.97 92.03 683,718 -1.17(-1.26%)
Jan 09, 2013 93.21 93.46 92.06 93.20 797,028 +0.63(+0.68%)
Jan 08, 2013 94.20 94.62 92.20 92.57 1,156,248 -1.93(-2.04%)
Jan 07, 2013 91.79 94.98 91.58 94.50 790,322 +1.85(+2.00%)
Jan 04, 2013 92.77 93.15 91.50 92.65 983,599 +0.13(+0.14%)
Jan 03, 2013 92.08 92.91 92.01 92.52 589,824 +0.38(+0.41%)
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