$112.99 -1.45 (%) Edwards Lifesciences Corp - New York Stock Exchange, Inc.

Jul. 28, 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
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
7/13/2016106.82107.37106.12106.491,789,413
7/12/2016104.95106.56104.62106.271,912,498
7/11/2016104.82105.81104.45104.481,044,877
7/8/2016104.42105.42103.50104.721,330,866
7/7/2016103.50105.28103.10103.752,166,412
7/6/201699.36103.6299.36103.502,160,596
7/5/201698.33100.2098.0299.631,337,009
7/1/201699.8399.8398.2898.581,271,497
6/30/201697.0599.7496.9299.732,145,150
6/29/201696.1997.1895.4996.912,390,827
6/28/201695.1395.3894.1394.972,087,326
6/27/201695.4895.9393.8394.531,401,090
6/24/201696.0597.5395.7696.042,346,074
6/23/201698.8899.3198.5599.081,392,060
6/22/201698.5399.0097.8998.041,242,923
6/21/201699.4499.9098.3598.571,246,992
6/20/201699.54100.7299.1299.161,718,455
6/17/201699.3799.6597.7698.542,152,527
6/16/201697.2599.6496.8699.311,629,229
6/15/2016101.14101.7996.7997.853,100,175
6/14/2016100.64101.1499.98100.95939,044
6/13/2016101.22102.55100.91101.13865,296
6/10/2016101.44102.00101.06101.52852,885
6/9/2016102.40103.87102.20102.48963,164
6/8/2016101.00103.30100.86102.671,194,741
6/7/2016101.46101.92100.64101.50981,090
6/6/2016101.30101.84100.59101.451,052,843
6/3/2016102.08102.19100.39101.531,269,386
6/2/2016100.00102.2799.84102.102,246,217
6/1/201698.54100.0098.4199.841,440,230
5/31/2016100.32100.6698.5098.503,002,675
5/27/201699.94100.6098.97100.041,675,145
5/26/2016100.00100.4299.2899.431,985,491
5/25/2016101.79101.9699.6999.911,525,779
5/24/2016100.45101.86100.26101.491,418,451
5/23/201699.63100.9799.60100.021,989,963
5/20/201699.12100.5098.7099.112,626,409
5/19/201699.8099.8097.2097.824,886,514
5/18/2016100.77101.4198.8399.793,060,957
5/17/2016103.67105.20100.06100.843,428,890
5/16/2016103.34104.92103.13104.002,645,661
5/13/2016105.52106.00102.92102.991,739,397
5/12/2016105.08105.80103.49105.591,173,146
5/11/2016106.56107.29105.04105.08856,968
5/10/2016106.71107.22105.67106.59816,928
5/9/2016105.76106.98105.46106.38897,718
5/6/2016104.12106.14103.95105.741,376,466
5/5/2016103.13104.68102.92104.371,815,387
5/4/2016105.10105.63103.56103.801,363,025
5/3/2016106.09107.35104.43105.431,259,587
5/2/2016106.72107.80106.16106.861,339,236
4/29/2016107.00107.33104.92106.211,575,677
4/28/2016109.29109.82106.97107.251,079,065
4/27/2016111.78112.00107.76108.932,748,898
4/26/2016108.00109.71107.39108.841,808,346
4/25/2016107.85108.59107.46107.981,507,181
4/22/2016107.99109.32107.43108.33920,923
4/21/2016108.03108.93107.19108.101,067,058
4/20/2016106.34108.69106.00107.861,314,221
4/19/2016107.89108.08105.55106.081,880,597
4/18/2016106.56108.35105.77108.001,307,964
4/15/2016107.22107.40105.97106.551,461,072
4/14/2016107.91108.73107.27107.491,173,326
4/13/2016106.27109.00106.23108.321,876,933
4/12/2016105.98106.65104.35105.741,496,665
4/11/2016105.19107.58104.82105.991,578,702
4/8/2016106.32106.78104.06104.471,104,593
4/7/2016107.55107.65104.29105.251,645,608
4/6/2016103.61107.70103.32107.482,229,102
4/5/2016103.66104.91102.71103.544,165,369
4/4/2016102.21107.90100.90105.089,078,783
4/1/201688.0290.0686.7389.922,736,978
3/31/201688.8489.1287.9188.212,269,201
3/30/201689.3889.5888.5788.891,060,852
3/29/201686.5389.3886.5388.891,788,041
3/28/201687.2687.8986.5586.721,330,479
3/24/201685.2387.6485.1387.342,085,444
3/23/201686.1286.9185.6785.891,003,052
3/22/201685.1086.8285.0686.251,112,532
3/21/201685.5786.1385.2185.641,003,717
3/18/201684.6986.0984.0285.811,761,571
3/17/201685.6386.2383.9084.371,791,897
3/16/201685.7686.8585.0485.781,418,074
3/15/201687.7587.8685.9586.291,482,434
3/14/201687.2188.6787.0287.941,369,781
3/11/201686.8687.8686.6787.631,326,313
3/10/201686.1187.0085.6686.491,254,626
3/9/201685.3186.3384.6585.751,415,948
3/8/201686.9487.1285.0285.122,229,748
3/7/201687.3688.1086.8887.261,329,374
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center