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
2017-11-16 105.80 107.78 105.59 107.08 37,458
2017-11-15 104.35 105.39 104.35 105.00 63,023
2017-11-14 104.77 105.34 104.15 105.05 49,631
2017-11-13 103.36 105.62 103.26 105.25 46,341
2017-11-10 103.82 104.18 103.47 104.18 55,896
2017-11-09 105.11 105.23 103.81 104.80 66,332
2017-11-08 104.16 105.38 104.16 105.17 69,175
2017-11-07 103.405 104.37 103.02 104.37 55,070
2017-11-06 102.19 103.43 102.11 103.13 53,134
2017-11-03 101.67 103.04 101.57 102.58 47,462
2017-11-02 101.58 102.24 101.16 101.39 84,093
2017-11-01 103.19 103.19 101.72 101.81 83,789
2017-10-31 102.86 102.98 101.88 102.31 79,110
2017-10-30 101.29 101.67 100.29 101.67 144,759
2017-10-27 103.92 104.06 101.40 101.92 114,949
2017-10-26 103.50 105.16 102.51 103.54 154,243
2017-10-25 105.25 105.25 102.21 103.68 543,775
2017-10-24 114.14 114.47 113.65 114.31 125,849
2017-10-23 113.36 114.83 113.03 114.24 121,670
2017-10-20 112.62 113.39 112.14 112.98 59,077
2017-10-19 111.52 112.15 110.85 112.02 98,093
2017-10-18 110.34 111.42 110.23 111.15 63,024
2017-10-17 108.60 110.31 108.60 110.21 66,228
2017-10-16 108.76 109.00 108.25 108.46 44,827
2017-10-13 108.75 109.24 108.16 108.26 89,455
2017-10-12 109.90 110.625 109.90 110.10 49,380
2017-10-11 109.95 110.60 109.80 110.44 70,059
2017-10-10 110.21 110.71 109.92 109.96 62,932
2017-10-09 111.06 111.14 110.04 110.10 36,825
2017-10-06 111.96 112.09 110.93 111.53 65,718

» More Edwards Lifesciences Stock Price History

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