Edwards Lifesciences Corporation Historical Stock Prices

EW 
$97.52
*  
1.28
1.3%
Get EW Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading EW now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    EW After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  98.48  98.79  97.46  97.52 698,052
08/26/2014 99.11 99.35 98 98.8 758,918
08/25/2014 98.63 98.92 98.1 98.53 454,533
08/22/2014 99 99.11 98.16 98.41 649,435
08/21/2014 98.45 98.94 98.07 98.7 948,250
08/20/2014 97.58 98.34 96.64 97.57 892,795
08/19/2014 97.8 98.02 97.07 97.97 580,853
08/18/2014 97.17 98.27 96.92 97.89 812,988
08/15/2014 95.89 97.26 95.68 96.58 790,630
08/14/2014 96.17 96.17 95.46 95.69 857,974
08/13/2014 95.12 96.74 95.01 95.88 848,867
08/12/2014 94.62 95.41 94.32 94.99 732,281
08/11/2014 94.9 95.45 94.36 94.5 513,721
08/08/2014 94.32 94.92 93.935 94.71 652,870
08/07/2014 95.26 95.51 94.02 94.37 1,151,052
08/06/2014 92.99 95.39 92.78 95.01 1,208,071
08/05/2014 93.53 94.78 93.2 93.81 1,409,533
08/04/2014 92 93.535 91.61 93.4 1,077,763
08/01/2014 90.2 92.06 89.42 91.97 1,899,866
07/31/2014 92.13 92.5 90.21 90.25 2,288,461
07/30/2014 91 94.5 90.522 92.88 5,682,545
07/29/2014 85.18 85.18 84.35 84.44 1,091,329
07/28/2014 85.39 85.55 84.69 84.9 1,760,242
07/25/2014 85.01 85.44 84.675 85 1,333,585
07/24/2014 86.03 86.12 85.1 85.17 2,242,197
07/23/2014 86 86.408 85.38 85.54 567,712
07/22/2014 85.71 86.24 85.29 85.7 792,877
07/21/2014 85.14 85.69 84.05 85.32 918,793
07/18/2014 85.45 86.11 84.95 85.33 1,962,843
07/17/2014 86.01 87.1 84.99 85.04 916,730
07/16/2014 87.57 87.725 86.24 86.4 689,460
07/15/2014 86.99 87.72 86.565 87.54 995,022
07/14/2014 88.34 88.34 86.315 86.79 924,096
07/11/2014 87.89 88.41 87.02 87.94 561,573
07/10/2014 87.07 88.24 86.76 88.15 418,356
07/09/2014 87.11 87.92 86.96 87.89 365,014
07/08/2014 87.08 87.38 86.67 86.94 504,395
07/07/2014 87.47 87.79 87.0275 87.43 440,580
07/03/2014 87.72 88.2 87.5 88.09 658,443
07/02/2014 87.05 87.97 87.02 87.76 569,964
07/01/2014 86.09 87.25 86.09 87.14 738,891
06/30/2014 87.65 87.88 85.72 85.84 958,190
06/27/2014 85.76 88.19 85.7 87.86 1,504,809
06/26/2014 84.92 85.94 84.79 85.91 425,502
06/25/2014 85 86.38 84.47 84.71 670,118
06/24/2014 84.96 85.88 84.76 84.8 598,031
06/23/2014 85.09 86.19 85.08 85.65 876,078
06/20/2014 84.27 85.33 83.91 85.3 1,627,299
06/19/2014 82.7 84.11 82.4882 84.08 815,955
06/18/2014 82 82.95 81.57 82.9 748,393
06/17/2014 81.75 83.7 81.03 82.06 2,122,270
06/16/2014 79.03 80.85 78.12 78.44 1,203,639
06/13/2014 80.07 80.165 78.15 78.36 1,540,312
06/12/2014 82.25 82.49 79.89 79.89 1,896,856
06/11/2014 81.48 82.97 81.01 82.51 1,284,372
06/10/2014 81.93 82.29 80.1 80.71 772,634
06/09/2014 80.22 80.88 79.81 80.81 599,997
06/06/2014 80.75 80.97 80.23 80.4 551,940
06/05/2014 80.73 81.42 80 80.42 906,445
06/04/2014 80.27 81.04 80.04 80.48 552,355
06/03/2014 80.31 81.25 80.22 80.58 534,793
06/02/2014 81.12 81.37 79.93 80.66 894,353
05/30/2014 80.6 81.99 80.2401 81.2 923,965
05/29/2014 80.77 81.36 80.37 80.54 597,717
05/28/2014 79.85 80.71 78.97 80.36 1,605,735
05/27/2014 80.96 81.3 78.86 79.5 1,925,854
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?