$130.90 +0.25 (%) Edwards Lifesciences Corp - NYSE

May. 29, 2015 | 02:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EW historical data

Date Open High Low Close Volume
5/28/2015130.01131.45129.75130.65990,730
5/27/2015128.82130.79128.18130.451,020,914
5/26/2015130.30131.55127.81128.56796,230
5/22/2015131.21132.84130.73130.88584,515
5/21/2015131.91132.22130.29131.821,033,755
5/20/2015131.43134.27131.04132.361,114,029
5/19/2015130.00131.29125.44131.081,799,371
5/18/2015131.56132.60130.63131.72659,510
5/15/2015130.58131.49129.50131.41874,752
5/14/2015129.07130.78128.20130.561,102,390
5/13/2015131.00131.43127.89128.321,522,584
5/12/2015131.10133.70130.45130.472,193,279
5/11/2015126.00128.43126.00127.071,625,773
5/8/2015124.76126.64124.27126.401,886,499
5/7/2015124.74125.86123.76123.951,237,172
5/6/2015123.86125.97123.37124.391,256,110
5/5/2015126.88128.48122.75123.861,550,197
5/4/2015127.64129.34127.57127.751,084,112
5/1/2015127.12129.08126.46127.191,772,169
4/30/2015129.54130.97126.09126.651,238,630
4/29/2015129.75130.98129.00129.961,158,806
4/28/2015130.91131.46128.25129.901,753,159
4/27/2015139.22139.42130.53130.971,417,035
4/24/2015144.37144.43136.32138.332,303,213
4/23/2015140.75143.21140.66141.921,104,946
4/22/2015140.99141.50139.61140.87593,156
4/21/2015141.63142.00140.27140.48876,192
4/20/2015141.07143.07140.36141.28720,144
4/17/2015140.78141.13139.02139.94660,964
4/16/2015141.02142.27140.77141.73459,497
4/15/2015143.00143.00140.84141.28702,251
4/14/2015143.01143.65141.29142.75623,709
4/13/2015141.99145.87141.79143.10925,324
4/10/2015140.00142.00139.36141.681,041,674
4/9/2015138.91140.00137.70139.37803,170
4/8/2015139.15140.56138.04139.02996,933
4/7/2015139.98141.08138.72138.751,008,210
4/6/2015140.24140.63139.25139.85894,542
4/2/2015141.31142.05139.89140.61841,485
4/1/2015142.06142.23138.91140.701,006,386
3/31/2015143.15144.11142.21142.46721,701
3/30/2015144.87145.23143.89144.14605,883
3/27/2015141.97144.17141.91143.68737,103
3/26/2015140.77142.80138.13141.901,053,473
3/25/2015146.55147.88142.07142.251,294,782
3/24/2015146.48147.95145.32145.80823,539
3/23/2015146.91147.52145.75146.10702,622
3/20/2015149.79150.41146.71146.771,763,929
3/19/2015147.27149.32147.26148.94885,156
3/18/2015148.00149.95147.55148.381,336,877
3/17/2015147.50148.76146.53148.101,135,481
3/16/2015137.00149.71137.00148.642,955,092
3/13/2015136.85137.34134.39135.351,052,373
3/12/2015135.06137.42134.73137.001,168,401
3/11/2015134.00136.00133.65134.71948,338
3/10/2015132.89133.88132.01133.65963,975
3/9/2015133.43134.46132.43133.901,915,238
3/6/2015135.23136.00132.59133.00825,180
3/5/2015135.60136.95135.12135.65679,447
3/4/2015133.89136.61133.55135.76606,344
3/3/2015135.78136.10133.76134.58736,550
3/2/2015132.62136.06132.61135.851,173,405
2/27/2015134.40135.16133.02133.021,169,215
2/26/2015134.22135.50133.97134.90628,491
2/25/2015133.66134.98133.55134.05672,406
2/24/2015133.86134.97133.34133.99691,209
2/23/2015134.46134.88133.60134.25601,369
2/20/2015133.32134.62131.94134.46757,284
2/19/2015134.32134.98133.51133.72678,655
2/18/2015133.24134.75133.00134.22929,009
2/17/2015134.09134.67132.05133.04662,162
2/13/2015132.72134.23131.25134.231,067,447
2/12/2015132.38132.87130.56132.34719,474
2/11/2015129.75131.86129.36131.59917,588
2/10/2015130.36131.10129.26130.07895,340
2/9/2015132.35132.82127.71128.081,093,939
2/6/2015134.79136.75131.95132.621,304,981
2/5/2015135.00136.87134.63134.831,056,087
2/4/2015129.06137.58128.52134.852,069,921
2/3/2015126.37127.52123.97127.001,406,308
2/2/2015125.69127.39124.56125.481,539,672
1/30/2015128.51128.96124.69125.352,081,685
1/29/2015128.91129.62127.81129.28784,501
1/28/2015129.98131.10128.75128.87629,209
1/27/2015129.17130.45128.29129.38545,712
1/26/2015129.50130.38128.82130.14998,880
1/23/2015130.62130.88129.50129.63769,960
1/22/2015129.77130.88127.56130.341,161,344
1/21/2015128.40129.45127.54128.88887,950
1/20/2015130.27131.88128.02128.46983,144
1/16/2015128.37129.27127.17129.16988,158
1/15/2015132.60133.12128.47128.591,275,348
1/14/2015131.67133.06131.02131.67780,061
1/13/2015136.34137.19132.64133.62750,812
1/12/2015133.73136.28132.85135.291,136,409
1/9/2015133.15134.00132.09133.16840,750
1/8/2015131.02133.47130.56133.151,159,757
1/7/2015128.20130.49127.27130.00775,390
1/6/2015126.97128.82125.41127.02833,490
1/5/2015126.60129.22126.50127.78638,267
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center