Edwards Lifesciences (NY: EW )

117.30 USD +0.71 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 11.13 11.31 11.12 11.20 5,836,380 +0.06(+0.57%)
Jun 27, 2013 11.09 11.24 11.09 11.14 2,886,552 +0.10(+0.89%)
Jun 26, 2013 11.29 11.35 11.03 11.04 3,226,386 -0.16(-1.43%)
Jun 25, 2013 11.16 11.25 11.03 11.20 4,544,178 +0.14(+1.27%)
Jun 24, 2013 11.05 11.13 10.82 11.06 8,397,084 -0.02(-0.15%)
Jun 21, 2013 11.19 11.29 11.00 11.07 8,624,484 -0.04(-0.36%)
Jun 20, 2013 11.40 11.41 11.10 11.12 4,789,494 -0.35(-3.10%)
Jun 19, 2013 11.71 11.76 11.47 11.47 5,444,820 -0.22(-1.91%)
Jun 18, 2013 11.74 11.77 11.62 11.69 4,748,178 -0.05(-0.45%)
Jun 17, 2013 11.73 11.78 11.68 11.75 4,887,510 +0.08(+0.69%)
Jun 14, 2013 11.78 11.92 11.60 11.67 9,569,424 -0.32(-2.71%)
Jun 13, 2013 11.45 12.11 11.45 11.99 11,981,778 +0.61(+5.39%)
Jun 12, 2013 11.46 11.55 11.24 11.38 5,317,068 -0.00(-0.03%)
Jun 11, 2013 11.47 11.51 11.34 11.38 6,122,148 -0.19(-1.67%)
Jun 10, 2013 11.38 11.63 11.33 11.57 9,496,122 +0.38(+3.35%)
Jun 07, 2013 11.14 11.21 11.06 11.20 7,415,250 +0.12(+1.05%)
Jun 06, 2013 11.06 11.16 10.91 11.08 8,266,818 -0.01(-0.11%)
Jun 05, 2013 10.85 11.15 10.85 11.10 8,323,602 +0.19(+1.79%)
Jun 04, 2013 10.96 11.06 10.82 10.90 6,895,032 -0.14(-1.27%)
Jun 03, 2013 11.10 11.12 10.93 11.04 8,217,300 -0.04(-0.33%)
May 31, 2013 10.78 11.21 10.71 11.08 12,372,240 +0.25(+2.32%)
May 30, 2013 10.74 10.89 10.71 10.82 7,684,902 +0.12(+1.14%)
May 29, 2013 10.77 10.83 10.59 10.70 6,382,002 -0.16(-1.49%)
May 28, 2013 11.04 11.10 10.80 10.87 7,599,630 -0.06(-0.52%)
May 24, 2013 10.95 11.03 10.81 10.92 7,016,784 -0.03(-0.29%)
May 23, 2013 10.66 11.05 10.66 10.95 8,774,904 +0.24(+2.21%)
May 22, 2013 10.99 11.16 10.68 10.72 12,553,974 -0.28(-2.58%)
May 21, 2013 11.04 11.05 10.81 11.00 11,943,810 -0.06(-0.56%)
May 20, 2013 11.17 11.17 10.79 11.06 14,030,556 -0.11(-1.03%)
May 17, 2013 11.45 11.54 11.07 11.18 12,269,214 -0.26(-2.26%)
May 16, 2013 11.81 11.81 11.29 11.44 11,972,154 -0.42(-3.56%)
May 15, 2013 11.93 12.07 11.78 11.86 8,463,840 +0.63(+5.64%)
May 13, 2013 11.28 11.38 11.21 11.22 6,496,206 -0.09(-0.78%)
May 10, 2013 11.11 11.33 11.09 11.31 7,347,006 +0.19(+1.71%)
May 09, 2013 10.90 11.24 10.85 11.12 8,606,040 +0.21(+1.96%)
May 08, 2013 10.67 10.92 10.60 10.91 9,631,470 +0.24(+2.28%)
May 07, 2013 10.65 10.67 10.54 10.66 9,017,784 +0.05(+0.52%)
May 06, 2013 10.52 10.69 10.48 10.61 6,507,876 +0.07(+0.71%)
May 03, 2013 10.75 10.70 10.49 10.54 8,231,880 -0.16(-1.53%)
May 02, 2013 10.46 10.78 10.46 10.70 9,129,246 +0.28(+2.64%)
May 01, 2013 10.59 10.66 10.39 10.42 9,695,148 -0.21(-1.96%)
Apr 30, 2013 10.74 10.77 10.50 10.63 11,420,616 -0.08(-0.76%)
Apr 29, 2013 10.75 10.79 10.65 10.71 8,026,722 +0.02(+0.17%)
Apr 26, 2013 10.89 10.90 10.67 10.70 9,004,578 -0.20(-1.87%)
Apr 25, 2013 10.96 11.02 10.89 10.90 24,807,450 +0.13(+1.22%)
Apr 24, 2013 11.09 11.10 10.58 10.77 68,960,022 -3.04(-21.99%)
Apr 23, 2013 14.00 14.35 13.70 13.80 15,226,332 -0.14(-0.98%)
Apr 22, 2013 13.88 13.95 13.81 13.94 7,449,396 +0.09(+0.61%)
Apr 19, 2013 13.84 13.95 13.72 13.85 5,077,506 +0.06(+0.45%)
Apr 18, 2013 13.99 14.07 13.74 13.79 4,013,682 -0.19(-1.36%)
Apr 17, 2013 14.10 14.14 13.74 13.98 5,919,000 -0.17(-1.22%)
Apr 16, 2013 13.99 14.16 13.93 14.15 4,690,284 +0.21(+1.52%)
Apr 15, 2013 14.10 14.19 13.92 13.94 5,702,082 -0.19(-1.34%)
Apr 12, 2013 13.96 14.14 13.96 14.13 5,816,664 +0.16(+1.17%)
Apr 11, 2013 13.87 14.10 13.86 13.97 4,655,988 +0.12(+0.89%)
Apr 10, 2013 13.94 13.99 13.75 13.85 4,659,828 -0.08(-0.61%)
Apr 09, 2013 13.64 13.98 13.64 13.93 5,271,558 +0.33(+2.41%)
Apr 08, 2013 13.57 13.63 13.51 13.60 6,098,760 +0.04(+0.27%)
Apr 05, 2013 13.63 13.72 13.53 13.57 4,991,628 -0.17(-1.24%)
Apr 04, 2013 13.91 13.97 13.71 13.74 4,775,352 -0.17(-1.20%)
Apr 03, 2013 13.87 13.96 13.82 13.90 4,291,140 +0.04(+0.32%)
Apr 02, 2013 13.75 13.91 13.75 13.86 6,080,376 +0.14(+1.05%)
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.