$81.04 +2.00 (%) Edwards Lifesciences Corp - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EW historical data

Date Open High Low Close Volume
2/12/201679.6181.1278.6081.042,186,628
2/11/201677.5579.7876.9079.042,142,671
2/10/201677.4380.6177.2179.002,462,286
2/9/201675.6478.1175.6276.342,676,967
2/8/201681.1481.6975.2976.973,638,185
2/5/201683.4684.8481.6582.022,057,256
2/4/201683.1984.4882.4783.603,280,312
2/3/201682.6283.4580.9583.324,961,393
2/2/201677.6178.1876.5876.912,747,891
2/1/201677.8979.5877.6578.842,326,431
1/29/201675.9778.3075.9678.212,299,462
1/28/201678.1878.1875.2475.882,086,188
1/27/201680.2180.5977.2577.902,798,274
1/26/201679.1680.8578.8980.161,521,938
1/25/201679.1080.7079.0880.201,398,724
1/22/201678.7979.7878.3478.842,080,323
1/21/201676.6379.6676.3377.803,678,076
1/20/201673.4776.0372.2075.492,124,573
1/19/201675.6276.0974.0174.521,768,670
1/15/201674.8476.5973.9674.693,106,572
1/14/201674.8177.3373.9277.102,154,459
1/13/201678.1578.5574.6174.811,853,664
1/12/201676.4977.8776.3277.751,413,829
1/11/201676.6677.3675.5475.932,136,161
1/8/201677.3078.5875.8076.041,752,325
1/7/201679.3979.3976.7977.562,370,374
1/6/201679.2880.9978.8580.441,769,477
1/5/201678.6780.4578.4380.011,566,894
1/4/201678.1079.0176.5078.842,540,131
12/31/201578.8179.7678.4278.981,444,757
12/30/201579.9880.2279.1179.21665,610
12/29/201579.9680.4279.5379.76974,658
12/28/201578.9980.1278.9979.82783,657
12/24/201579.0580.0679.0079.18515,393
12/23/201579.9680.2178.5779.10765,179
12/22/201579.4479.6578.4679.301,531,728
12/21/201578.8679.6978.0078.96993,881
12/18/201580.2980.3678.2178.232,382,442
12/17/201582.4082.8480.9380.99881,151
12/16/201580.8881.9980.2681.57997,330
12/15/201580.8781.3879.5480.031,809,199
12/14/201581.1281.7279.3380.531,657,594
12/11/2015161.58164.20159.22159.711,139,129
12/10/2015162.43165.97161.41163.571,042,754
12/9/2015158.49163.44156.97162.011,447,626
12/8/2015160.70161.97159.20159.82998,261
12/7/2015161.10163.27159.02160.79829,118
12/4/2015157.96162.30157.62162.021,183,250
12/3/2015163.15164.31156.90157.401,142,563
12/2/2015164.64165.54162.50162.861,172,500
12/1/2015164.32166.00162.84164.84939,529
11/30/2015165.10166.87163.00163.001,145,039
11/27/2015164.20165.89163.21165.12377,723
11/25/2015160.91164.83160.41163.67646,952
11/24/2015160.00161.35158.96160.41743,867
11/23/2015157.13161.82156.78161.04949,192
11/20/2015156.95160.24155.97157.68892,903
11/19/2015156.40157.35155.00155.93561,571
11/18/2015155.00157.21153.84157.09551,970
11/17/2015154.50155.98153.66154.76710,844
11/16/2015153.17154.85151.75154.71541,896
11/13/2015153.22155.26152.49153.27711,378
11/12/2015154.42158.99152.81152.95929,094
11/11/2015157.60159.00156.65157.40480,963
11/10/2015157.31158.11155.51157.57523,800
11/9/2015157.10157.82154.86157.18555,849
11/6/2015158.56158.73155.70157.17601,194
11/5/2015156.01159.46156.01158.65781,417
11/4/2015158.11158.50155.78156.44541,873
11/3/2015157.03158.99155.12157.94841,080
11/2/2015157.63158.84157.00157.52860,349
10/30/2015155.11158.48154.19157.151,414,934
10/29/2015153.55155.98152.68155.001,105,844
10/28/2015150.90154.30149.75154.051,140,703
10/27/2015155.50156.85149.28150.982,644,723
10/26/2015150.41151.38145.69146.922,128,823
10/23/2015149.58151.05145.82149.881,861,553
10/22/2015149.96151.44145.75148.581,359,324
10/21/2015152.21152.25145.85148.911,258,027
10/20/2015151.03151.94149.82151.20714,437
10/19/2015151.25152.00150.02151.40872,110
10/16/2015147.71151.43147.25151.281,406,041
10/15/2015144.68147.82143.96147.151,367,900
10/14/2015145.07147.42143.87144.411,183,016
10/13/2015147.90147.90144.37144.582,053,739
10/12/2015148.37150.31147.34149.531,113,349
10/9/2015146.27148.78146.27148.221,638,730
10/8/2015144.44146.71143.19146.271,059,550
10/7/2015145.00145.35141.24145.282,126,304
10/6/2015148.76150.17144.09144.312,096,963
10/5/2015154.57154.57148.60149.372,293,518
10/2/2015148.00154.74147.00154.551,990,854
10/1/2015141.52149.30140.63149.002,400,742
9/30/2015139.56142.40138.44142.171,546,961
9/29/2015134.36138.34133.33137.791,541,962
9/28/2015137.27137.46133.14133.902,102,758
9/25/2015141.06142.00136.22137.36931,072
9/24/2015140.78141.52139.50140.33700,091
9/23/2015141.89142.89141.25141.60837,976
9/22/2015140.44142.77139.28142.131,040,825
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center