Edwards Lifesciences Corp (EW) Historical Stock Data
69.54 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EW is up 0.11% a day on average. There have been 15 days where Edwards Lifesciences Corp closed green and 15 days where EW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 70.55 | 69.54 | ↓$1.01 (-1.43%) | 68.45 | 70.61 | 4.31M |
| 2024-11-19 | 69.15 | 70.20 | ↑$1.05 (1.52%) | 68.30 | 70.26 | 4.91M |
| 2024-11-18 | 67.63 | 69.89 | ↑$2.26 (3.34%) | 67.58 | 71.08 | 7.06M |
| 2024-11-15 | 65.31 | 67.76 | ↑$2.45 (3.75%) | 65.31 | 67.83 | 7.53M |
| 2024-11-14 | 66.39 | 66.16 | ↓$0.23 (-0.35%) | 65.83 | 67.68 | 4.01M |
| 2024-11-13 | 65.82 | 66.52 | ↑$0.70 (1.06%) | 65.31 | 66.89 | 3.66M |
| 2024-11-12 | 66.50 | 65.81 | ↓$0.69 (-1.04%) | 64.89 | 66.79 | 5.09M |
| 2024-11-11 | 66.42 | 66.70 | ↑$0.28 (0.42%) | 66.35 | 67.09 | 5.60M |
| 2024-11-08 | 66.33 | 66.23 | ↓$0.10 (-0.15%) | 65.48 | 66.78 | 3.09M |
| 2024-11-07 | 66.02 | 65.84 | ↓$0.18 (-0.27%) | 65.26 | 66.33 | 3.86M |
| 2024-11-06 | 68.27 | 65.75 | ↓$2.52 (-3.69%) | 65.61 | 68.27 | 5.34M |
| 2024-11-05 | 66.17 | 66.69 | ↑$0.52 (0.79%) | 65.51 | 66.72 | 3.82M |
| 2024-11-04 | 67.62 | 66.47 | ↓$1.15 (-1.70%) | 66.18 | 67.84 | 3.97M |
| 2024-11-01 | 67.16 | 67.54 | ↑$0.38 (0.57%) | 66.67 | 68.59 | 4.04M |
| 2024-10-31 | 68.37 | 67.01 | ↓$1.36 (-1.99%) | 67.00 | 68.37 | 6.31M |
| 2024-10-30 | 68.52 | 68.63 | ↑$0.11 (0.16%) | 66.15 | 70.65 | 8.12M |
| 2024-10-29 | 68.63 | 69.37 | ↑$0.74 (1.08%) | 68.59 | 71.10 | 6.30M |
| 2024-10-28 | 70.00 | 68.52 | ↓$1.48 (-2.11%) | 66.93 | 72.15 | 8.90M |
| 2024-10-25 | 68.88 | 69.38 | ↑$0.50 (0.73%) | 68.07 | 70.49 | 8.17M |
| 2024-10-24 | 71.00 | 70.35 | ↓$0.65 (-0.92%) | 70.15 | 71.58 | 6.74M |
| 2024-10-23 | 68.87 | 70.61 | ↑$1.74 (2.53%) | 68.87 | 70.68 | 5.36M |
| 2024-10-22 | 69.89 | 69.24 | ↓$0.65 (-0.93%) | 69.14 | 70.01 | 3.34M |
| 2024-10-21 | 70.00 | 70.05 | ↑$0.05 (0.07%) | 69.15 | 70.24 | 3.84M |
| 2024-10-18 | 68.84 | 70.27 | ↑$1.43 (2.08%) | 68.59 | 70.42 | 5.42M |
| 2024-10-17 | 68.80 | 68.47 | ↓$0.33 (-0.48%) | 68.19 | 69.15 | 2.99M |
| 2024-10-16 | 68.73 | 68.30 | ↓$0.43 (-0.63%) | 67.65 | 68.73 | 3.79M |
| 2024-10-15 | 69.47 | 68.90 | ↓$0.57 (-0.82%) | 68.77 | 69.80 | 4.02M |
| 2024-10-14 | 68.71 | 69.63 | ↑$0.92 (1.34%) | 68.37 | 69.79 | 5.92M |
| 2024-10-11 | 68.44 | 68.13 | ↓$0.31 (-0.45%) | 67.96 | 69.64 | 4.19M |
| 2024-10-10 | 67.65 | 68.26 | ↑$0.61 (0.90%) | 67.59 | 68.52 | 2.87M |
Create an account or log in to view more rows.
$EW glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$EW dont be a POS today
$EW might see a whole 1% green
$EW CHUG CHUG CHUG
$EW make it rain
let’s see some green
$EW it's just a matter of time and patience...
$EW Was last two days consolidation??
$EW taking off soon
$EW Moon soon
$EW we need one good push to moon this.