Edwards Lifesciences Corporation Historical Stock Prices

EW 
$125.35
*  
3.93
3.04%
Get EW Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading EW now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
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

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

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
16:00  128.51  128.96  124.69  125.35 2,081,685
01/30/2015 128.51 128.96 124.69 125.35 2,081,375
01/29/2015 128.91 129.62 127.81 129.28 784,501
01/28/2015 129.98 131.1 128.75 128.87 629,199
01/27/2015 129.17 130.45 128.29 129.38 545,712
01/26/2015 129.5 130.38 128.82 130.14 998,880
01/23/2015 130.62 130.88 129.5 129.63 769,960
01/22/2015 129.77 130.88 127.56 130.34 1,161,344
01/21/2015 128.4 129.45 127.54 128.88 887,950
01/20/2015 130.27 131.88 128.02 128.46 983,144
01/16/2015 128.37 129.27 127.17 129.16 988,158
01/15/2015 132.6 133.12 128.47 128.59 1,275,328
01/14/2015 131.67 133.06 131.02 131.67 780,061
01/13/2015 136.34 137.19 132.6401 133.62 747,231
01/12/2015 133.73 136.28 132.85 135.29 1,136,244
01/09/2015 133.15 134 132.085 133.16 840,750
01/08/2015 131.02 133.47 130.56 133.15 1,159,257
01/07/2015 128.2 130.49 127.27 130 775,390
01/06/2015 126.97 128.82 125.41 127.02 833,490
01/05/2015 126.6 129.22 126.5 127.78 638,267
01/02/2015 128.19 129.81 126.61 127.72 607,690
12/31/2014 129.69 130.6 127.2 127.38 417,277
12/30/2014 129.53 130.69 129.11 129.27 403,592
12/29/2014 129.19 129.89 128.105 129.42 383,998
12/26/2014 130.93 131.24 129.56 129.9 256,715
12/24/2014 129.76 131.56 129.6201 130.75 247,866
12/23/2014 133.25 133.3199 128.45 129.58 645,033
12/22/2014 133.22 134.2399 131.5 132.47 711,611
12/19/2014 132.14 133.75 131.73 133.21 1,514,842
12/18/2014 130.96 131.43 129.89 131.4 1,290,040
12/17/2014 125.96 130.01 125.62 129.74 1,311,441
12/16/2014 126.67 128.57 125.34 125.44 1,063,704
12/15/2014 129.92 130.09 126.73 127.01 1,582,341
12/12/2014 130.96 132.28 128.81 128.87 944,165
12/11/2014 131.05 133.44 130.76 132.07 1,260,061
12/10/2014 133.95 133.95 130.11 130.37 952,661
12/09/2014 131.12 133.999 131.01 133.48 1,389,539
12/08/2014 130 134.29 130 132.13 1,944,498
12/05/2014 130 130.12 129.44 129.71 1,270,798
12/04/2014 131.06 132 129.785 130 825,327
12/03/2014 132.65 132.8041 131.16 131.46 664,615
12/02/2014 130.35 132.6 129.4 132.4 826,885
12/01/2014 129.59 131.07 128.3 129.39 612,734
11/28/2014 129.58 131.27 129.09 129.68 307,464
11/26/2014 127.75 129.27 127.215 129.16 666,686
11/25/2014 127.7 128.9 127.32 127.57 912,011
11/24/2014 124.72 127.97 123.84 127.52 1,536,763
11/21/2014 126.2 126.9 123.24 123.5 992,850
11/20/2014 124.26 125.48 122.9 125.39 549,071
11/19/2014 127.46 127.48 124.93 125.59 761,427
11/18/2014 126.52 127.96 126.05 127.88 485,418
11/17/2014 124.47 126.618 124.35 126.23 700,759
11/14/2014 124.18 124.94 123.26 124.5 786,331
11/13/2014 122.91 124.864 122.91 124.55 741,002
11/12/2014 124.59 124.59 122.44 122.95 995,909
11/11/2014 124.98 125.35 124.16 124.79 423,230
11/10/2014 122.76 124.6 122.73 124.6 682,483
11/07/2014 123.34 123.34 121.93 122.76 1,045,674
11/06/2014 120.72 123.68 120.5805 123.57 793,842
11/05/2014 120.26 121.2 118.89 121.1 890,808
11/04/2014 120.1 120.83 119.31 119.78 856,496
11/03/2014 120.87 121.03 119.765 119.93 816,517
10/31/2014 121.58 122 120.29 120.92 639,820
10/30/2014 119.63 120.51 119.06 120.28 659,768
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?