EW

Edwards Lifesciences Historical Data

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 Corp EW NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 81.72 04:31:53
Open Price Low Price High Price Close Price Prev Close
81.72
more quote information »

EW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week83.9986.8878.8684.122,903,061-2.27-2.7%
1 Month85.1588.2078.8684.832,715,416-3.43-4.03%
3 Months84.5392.0878.8685.892,550,437-2.81-3.32%
6 Months83.0692.0870.9283.362,528,510-1.34-1.61%
1 Year193.75237.7566.2398.512,377,056-112.03-57.82%
3 Years138.00248.5066.23140.031,629,330-56.28-40.78%
5 Years86.94248.5066.23126.121,590,806-5.22-6.0%

EW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 81.72 -0.16 -0.2% 82.29 82.49 78.86 2,771,528
Mar 04 2021 81.88 -2.37 -2.81% 84.25 84.88 81.23 2,732,076
Mar 03 2021 84.25 -2.03 -2.35% 85.95 86.41 84.24 2,514,252
Mar 02 2021 86.28 0.51 0.59% 86.00 86.88 85.48 3,315,759
Mar 01 2021 85.77 2.67 3.21% 83.99 85.79 83.99 3,181,689
Feb 26 2021 83.10 -0.87 -1.04% 84.35 84.35 82.71 2,641,870
Feb 25 2021 83.97 -0.48 -0.57% 84.15 85.09 82.92 2,107,294
Feb 24 2021 84.45 -0.77 -0.9% 85.28 86.08 84.44 1,931,845
Feb 23 2021 85.22 1.88 2.26% 83.34 85.63 82.44 4,287,122
Feb 22 2021 83.34 -0.97 -1.15% 84.02 84.02 82.76 3,201,127
Feb 19 2021 84.31 -0.93 -1.09% 85.59 85.815 83.99 4,797,491
Feb 18 2021 85.24 0.17 0.2% 84.80 86.10 83.26 2,293,681
Feb 17 2021 85.07 -1.91 -2.2% 86.43 86.85 84.78 2,399,382
Feb 16 2021 86.98 -0.67 -0.76% 88.20 88.20 86.13 2,275,494
Feb 12 2021 87.65 -0.42 -0.48% 87.27 87.82 86.68 2,094,039
Feb 11 2021 88.07 1.68 1.94% 86.81 88.11 86.22 2,220,515
Feb 10 2021 86.39 0.59 0.69% 86.01 86.74 85.62 2,689,442
Feb 09 2021 85.80 -0.28 -0.33% 86.30 86.93 85.37 1,485,437
Feb 08 2021 86.08 0.98 1.15% 85.15 86.3172 84.61 2,167,150
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.