$151.09 -1.07 (%) Edwards Lifesciences Corp - NYSE

Aug. 3, 2015 | 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
8/3/2015152.25153.40149.51151.091,088,256
7/31/2015154.32154.65152.03152.16766,442
7/30/2015153.59155.00152.52153.101,189,392
7/29/2015154.85159.00150.60153.761,946,511
7/28/2015153.96155.80152.01155.801,812,912
7/27/2015154.50154.75151.90152.721,358,574
7/24/2015156.11157.42154.70155.10691,469
7/23/2015157.25157.55155.49156.25707,297
7/22/2015156.40157.61155.28156.72764,908
7/21/2015154.05156.49153.82156.06991,609
7/20/2015154.73154.73153.68154.01552,411
7/17/2015154.35154.96152.63154.30771,314
7/16/2015153.23155.03153.17154.47996,663
7/15/2015152.53153.69151.05152.611,066,611
7/14/2015152.33153.25151.23152.301,056,057
7/13/2015151.70152.90149.82152.111,599,916
7/10/2015147.50148.45145.64147.16873,315
7/9/2015145.00145.99144.00145.07902,086
7/8/2015146.46147.41142.56143.021,115,297
7/7/2015145.20147.64143.72147.481,340,599
7/6/2015143.95146.43143.39145.121,645,763
7/2/2015144.14144.55141.12142.45857,280
7/1/2015143.51143.79142.19143.60794,042
6/30/2015143.71144.05141.65142.43657,930
6/29/2015144.45146.11142.17142.35783,392
6/26/2015145.31146.65144.44146.081,022,184
6/25/2015143.62146.08142.92144.61959,433
6/24/2015144.04145.11142.79142.86957,149
6/23/2015145.12147.24143.88144.63919,400
6/22/2015147.18147.30143.82144.321,429,305
6/19/2015145.24146.59144.38146.171,259,537
6/18/2015141.65146.87141.07145.102,307,884
6/17/2015137.99144.40136.00141.602,818,857
6/16/2015133.46138.27133.16137.911,997,784
6/15/2015132.73133.90132.00133.60602,653
6/12/2015134.54135.17133.35133.58760,357
6/11/2015134.85136.41134.36135.17616,176
6/10/2015133.75135.07132.95134.70570,844
6/9/2015134.23134.74132.53133.30659,673
6/8/2015132.60134.03132.24132.911,186,811
6/5/2015131.23133.11130.36132.90688,167
6/4/2015131.06131.96130.29131.60911,294
6/3/2015131.44132.67130.93132.17688,107
6/2/2015131.45132.47130.42131.25870,614
6/1/2015130.78132.48129.24132.19974,325
5/29/2015130.87131.92130.23130.721,161,213
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!