ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

EW Edwards Lifesciences Corp

95.56
0.41 (0.43%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Edwards Lifesciences Corp EW NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.41 0.43% 95.56 20:00:00
Open Price Low Price High Price Close Price Prev Close
95.48 94.87 96.12 95.56 95.15
more quote information »

EW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week93.9096.1292.9694.173,017,6751.661.77%
1 Month86.0096.1283.6191.414,129,7919.5611.12%
3 Months71.9796.1271.6784.784,127,88323.5932.78%
6 Months70.0696.1260.5776.144,418,32925.5036.40%
1 Year80.7596.1260.5779.013,683,70214.8118.34%
3 Years81.99131.7360.5788.883,220,22113.5716.55%
5 Years188.37248.5060.57101.272,672,187-92.81-49.27%

EW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 95.56 0.41 0.43% 95.48 96.12 94.87 4,007,478
Mar 27 2024 95.15 1.73 1.85% 93.75 95.35 93.5872 3,656,854
Mar 26 2024 93.42 0.26 0.28% 93.47 94.33 93.22 2,750,083
Mar 25 2024 93.16 -0.63 -0.67% 93.93 94.50 92.96 2,496,572
Mar 22 2024 93.79 -0.89 -0.94% 94.46 95.08 93.20 2,452,994
Mar 21 2024 94.68 1.64 1.76% 93.90 95.18 93.88 3,731,874
Mar 20 2024 93.04 -1.27 -1.35% 94.31 94.40 91.98 3,385,224
Mar 19 2024 94.31 1.46 1.57% 93.14 94.44 92.32 3,893,527
Mar 18 2024 92.85 0.54 0.58% 92.48 93.04 91.95 2,899,680
Mar 15 2024 92.31 -1.05 -1.12% 92.51 94.00 92.16 5,699,754
Mar 14 2024 93.36 0.43 0.46% 92.90 95.27 92.47 5,522,334
Mar 13 2024 92.93 2.02 2.22% 90.91 93.30 90.09 7,036,423
Mar 12 2024 90.91 0.08 0.09% 90.58 91.15 89.79 2,323,869
Mar 11 2024 90.83 -1.31 -1.42% 91.73 92.04 90.70 2,973,983
Mar 08 2024 92.14 -1.67 -1.78% 93.34 94.205 91.91 5,909,390
Mar 07 2024 93.81 5.48 6.20% 91.04 93.8925 90.74 6,842,050
Mar 06 2024 88.33 2.23 2.59% 86.43 88.654 86.28 3,551,890
Mar 05 2024 86.10 -0.92 -1.06% 87.02 87.40 85.655 2,225,790
Mar 04 2024 87.02 1.80 2.11% 85.36 87.59 85.32 6,772,230
Mar 01 2024 85.22 0.35 0.41% 84.40 85.74 83.61 3,296,234
Feb 29 2024 84.87 -1.13 -1.31% 86.00 86.03 84.43 5,175,057
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock