$82.49 -0.86 (%) Edwards Lifesciences Corp - New York Stock Exchange, Inc.

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EW historical data

Date Open High Low Close Volume
12/2/201681.4484.6681.2583.352,324,500
12/1/201682.8083.1081.1281.472,468,956
11/30/201684.2484.2582.8482.852,766,277
11/29/201684.5685.4583.7783.902,774,472
11/28/201685.4185.5984.0184.303,099,703
11/25/201686.8686.8785.3185.802,022,939
11/23/201685.0186.9384.5186.862,208,193
11/22/201688.0088.0083.4285.044,189,599
11/21/201689.0590.1188.7889.201,453,537
11/18/201690.8190.9988.8189.031,716,858
11/17/201689.3890.8389.0190.721,781,384
11/16/201688.8589.7288.1889.131,603,053
11/15/201687.5589.6387.0188.912,252,784
11/14/201690.7291.2586.5486.594,307,709
11/11/201692.7792.9590.7091.011,600,143
11/10/201693.4293.8692.1692.852,801,090
11/9/201693.3993.8988.8092.452,431,577
11/8/201691.5392.3291.0891.391,649,780
11/7/201691.1192.2390.7091.341,670,979
11/4/201689.2691.3489.1789.631,853,921
11/3/201689.2490.9589.0089.303,463,985
11/2/201692.1892.2288.6988.713,631,168
11/1/201695.5095.7391.5792.003,393,118
10/31/201694.4695.4992.9195.224,864,236
10/28/201692.3696.8092.0596.164,749,099
10/27/201695.2095.5091.3292.204,984,149
10/26/201699.30100.8694.2594.2516,796,619
10/25/2016117.01117.01113.50113.683,975,489
10/24/2016118.24118.56116.92117.031,763,207
10/21/2016117.03118.17116.56117.681,284,656
10/20/2016117.45119.00117.11117.861,711,028
10/19/2016117.79118.87117.62117.661,367,092
10/18/2016116.54118.50116.29118.221,481,062
10/17/2016115.88116.38114.87115.551,875,042
10/14/2016118.56119.17115.95116.002,014,131
10/13/2016117.60119.08117.10118.661,299,821
10/12/2016118.39119.08117.97118.16742,491
10/11/2016120.74121.39117.55118.251,406,843
10/10/2016120.26121.75120.17121.36640,796
10/7/2016120.09120.62118.97120.09730,882
10/6/2016119.79120.35119.00119.72692,474
10/5/2016121.00121.43119.32120.011,132,260
10/4/2016120.00120.45118.31119.17832,796
10/3/2016119.98119.98118.44119.711,054,691
9/30/2016119.66121.08119.45120.56999,053
9/29/2016120.09121.73118.33119.26915,044
9/28/2016121.08121.30119.72120.46676,085
9/27/2016119.09121.51118.66121.221,016,008
9/26/2016119.25119.62118.62118.94766,035
9/23/2016120.83120.83119.20119.77977,339
9/22/2016119.82121.58119.55120.871,436,302
9/21/2016117.49119.39117.07119.17892,161
9/20/2016117.50117.63116.50117.42882,316
9/19/2016116.62117.72116.36116.74742,770
9/16/2016117.00117.17116.14116.601,476,041
9/15/2016115.07117.53114.86116.97981,958
9/14/2016114.64116.17114.13114.72867,953
9/13/2016115.72116.38113.53114.251,102,534
9/12/2016114.81116.44113.91116.22899,809
9/9/2016116.63117.00114.58114.601,477,590
9/8/2016115.98117.43115.40117.331,258,636
9/7/2016117.05117.46115.83116.47821,642
9/6/2016115.72117.55115.63117.541,129,930
9/2/2016115.87116.28115.23115.85931,557
9/1/2016115.50115.99114.50115.871,097,907
8/31/2016115.73115.73114.30115.161,091,961
8/30/2016116.10116.81115.09115.33558,692
8/29/2016115.19116.86115.17116.10710,004
8/26/2016114.87115.86114.41115.26978,114
8/25/2016114.17115.31113.34114.771,166,424
8/24/2016117.21117.58114.17114.301,487,793
8/23/2016117.47117.92116.74117.161,150,261
8/22/2016118.59118.92116.17116.991,361,085
8/19/2016114.96118.26114.94118.073,792,273
8/18/2016112.52116.37112.27114.952,291,584
8/17/2016112.92113.03111.69112.71808,446
8/16/2016114.20114.20112.73112.75572,983
8/15/2016113.87114.96113.80114.19834,501
8/12/2016113.71113.97113.15113.60422,874
8/11/2016114.13114.86113.69113.92876,710
8/10/2016113.21114.23112.53114.031,094,909
8/9/2016112.49114.05112.28113.39924,772
8/8/2016113.37113.50112.00112.40770,687
8/5/2016113.03113.70112.62113.23882,955
8/4/2016113.65113.99112.59112.98732,535
8/3/2016113.73114.85113.03113.36901,939
8/2/2016114.22114.74112.96113.581,107,043
8/1/2016114.54114.89113.76114.231,248,623
7/29/2016113.00114.79112.70114.521,385,289
7/28/2016114.68115.38112.66112.991,707,263
7/27/2016116.15117.46114.01114.445,105,030
7/26/2016106.51108.38106.04108.352,266,347
7/25/2016106.35106.66105.57106.521,260,316
7/22/2016106.20106.50105.28106.25856,350
7/21/2016106.77107.13105.69106.26850,420
7/20/2016106.44107.13105.99106.711,061,682
7/19/2016105.40106.45105.22105.911,014,773
7/18/2016105.39106.23105.11105.75954,996
7/15/2016107.38107.60104.92105.271,640,319
7/14/2016107.07107.56106.62107.031,280,956
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center