Edwards Lifesciences Historical Data - EW

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
LEVEL 1 STARTER
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Edwards Lifesciences EW NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  4.13 1.92% 219.34 220.48 217.01 218.00 215.21 19:59:48
more quote information »

EW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week216.26220.48212.43216.2766806k3.081.42%
1 Month194.73220.48193.11212.17741M24.6112.64%
3 Months170.95220.48165.69193.29091M48.3928.31%
6 Months177.8220.48165.5186.25081M41.5423.36%
1 Year138.62220.48136.44169.84401M80.7258.23%
3 Years114.2220.4881.12129.17591M105.1492.07%
5 Years48.585220.4848.32111.37941M170.755351.46%

EW 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 16 2019219.34+4.13+1.92%215.21220.481,079,581
Aug 15 2019215.21+1.70+0.80%213.42217.051,057,189
Aug 14 2019213.51-5.71-2.60%213.40217.71797,180
Aug 13 2019219.22+3.30+1.53%214.51219.70942,568
Aug 12 2019215.92-1.71-0.79%212.43217.98648,305
Aug 09 2019217.63+0.53+0.24%215.17218.50583,795
Aug 08 2019217.10+4.02+1.89%213.02218.47820,724
Aug 07 2019213.08+0.35+0.16%206.88214.0375924,568
Aug 06 2019212.73+3.30+1.58%209.37212.87922,284
Aug 05 2019209.43-4.91-2.29%207.37212.991,120,460
Aug 02 2019214.34-0.73-0.34%211.29215.291,042,721
Aug 01 2019215.07+2.22+1.04%213.31217.991,242,788
Jul 31 2019212.85-4.02-1.85%210.75217.45758,266
Jul 30 2019216.87+0.60+0.28%214.64217.77991,260
Jul 29 2019216.27+3.42+1.61%211.00216.571,133,870
Jul 26 2019212.85+0.38+0.18%211.05214.911,381,607
Jul 25 2019212.47-2.46-1.14%209.69215.061,357,819
Jul 24 2019214.93-0.07-0.03%210.73220.003,632,216
Jul 23 2019215.00+20.99+10.82%193.11215.001,185,056
Jul 22 2019194.01-0.32-0.16%193.70196.751,407,272
Jul 19 2019194.33+1.25+0.65%193.13195.241,320,978
Jul 18 2019193.08+4.08+2.16%189.75194.231,371,589
See More Historical Prices »


Your Recent History
NYSE
EW
Edwards Li..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.