EDWARDS LIFESCIENCES Historical Stock Price

Below is the stock price history for Edwards Lifesciences EW. Data is recorded each day for the historical open, high, low, close and volume. The Edwards Lifesciences stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Edwards Lifesciences Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-17 146.53 148.75 146.53 148.75 56,520
2018-10-16 144.14 146.81 144.14 146.74 82,628
2018-10-15 141.00 142.75 141.00 142.12 60,439
2018-10-12 143.69 144.76 141.20 143.91 99,858
2018-10-11 142.09 143.36 139.29 140.39 122,376
2018-10-10 144.83 144.83 140.40 140.40 179,819
2018-10-09 149.44 149.75 147.26 147.88 102,526
2018-10-08 151.45 151.45 146.64 147.11 102,595
2018-10-05 152.49 152.80 149.14 151.86 81,822
2018-10-04 153.17 154.19 151.77 153.06 78,388
2018-10-03 158.79 158.79 154.89 156.21 208,886
2018-10-02 163.15 163.84 162.07 162.31 133,650
2018-10-01 171.86 172.95 170.20 170.22 84,754
2018-09-28 174.70 174.86 173.39 174.34 63,707
2018-09-27 170.66 172.30 170.66 172.30 70,186
2018-09-26 168.56 170.99 168.56 170.31 91,043
2018-09-25 166.28 168.40 166.28 168.32 136,371
2018-09-24 163.84 165.46 163.20 165.36 161,004
2018-09-21 152.68 154.14 152.08 153.63 74,613
2018-09-20 151.99 152.62 151.06 151.43 81,730
2018-09-19 147.00 148.85 147.00 148.74 57,547
2018-09-18 146.96 146.96 145.61 145.97 39,921
2018-09-17 147.99 147.99 146.06 146.16 45,287
2018-09-14 145.65 148.10 145.65 148.10 51,914
2018-09-13 145.52 147.23 145.52 145.71 53,313
2018-09-12 143.76 145.055 143.33 145.055 40,599
2018-09-11 142.23 144.31 142.07 143.90 45,816
2018-09-10 142.19 142.62 141.49 142.28 31,204
2018-09-07 140.19 142.475 140.19 141.38 41,142
2018-09-06 140.23 141.01 139.12 140.74 33,922

» More Edwards Lifesciences Stock Price History

To see other companies like Edwards Lifesciences (EW), view our stock market today for news, and other data.