$103.80 0.00 (%) Edwards Lifesciences Corp - New York Stock Exchange, Inc.

May. 4, 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
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
3/4/201686.9287.8686.4687.361,103,306
3/3/201688.0988.3086.5087.121,301,303
3/2/201688.5088.6387.4788.291,179,019
3/1/201687.2887.8986.1187.871,846,562
2/29/201687.6188.3086.7487.001,961,383
2/26/201689.6589.9387.6487.932,050,843
2/25/201688.0889.5887.9289.561,421,384
2/24/201686.3488.1185.4087.791,585,306
2/23/201686.5087.3685.9586.871,699,152
2/22/201686.9187.3085.7786.611,680,964
2/19/201686.2986.6285.0486.211,595,339
2/18/201686.7288.5386.0586.242,465,435
2/17/201685.1786.7084.4486.622,370,483
2/16/201681.3884.4781.1384.452,420,262
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center