EW (Edwards Lifesciences Corporation) - Sector: Health Care / Industry: Industrial Specialties



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 223.08 225.75 222.51 226.41 1.4584% 0.2607% 1.7225% 163,151 $36,830,522
2019-08-19 220.57 222.50 220.24 223.95 1.4407% 0.5608% 1.6566% 1,294,700 $288,070,750
2019-08-16 218.00 219.34 213.42 220.48 1.9191% 1.2964% 3.2021% 1,076,700 $236,163,378
2019-08-15 214.53 215.21 213.42 217.05 0.7962% 0.4777% 1.6724% 1,057,200 $227,520,012
2019-08-14 216.88 213.51 213.40 217.71 -2.6047% -1.0674% 1.9797% 797,200 $170,210,172
2019-08-13 215.79 219.22 215.00 219.70 1.5425% -0.0463% 2.1393% 940,800 $206,242,176
2019-08-12 216.60 215.89 214.52 217.98 -0.7995% -0.4733% 1.5873% 669,100 $144,451,999
2019-08-09 216.26 217.63 215.17 218.50 0.2441% -0.3869% 1.524% 585,700 $127,465,891
2019-08-08 215.00 217.10 214.19 218.47 1.8866% 0.9011% 1.9568% 823,700 $178,825,270
2019-08-07 210.79 213.08 206.88 214.04 0.1645% -0.912% 3.3438% 936,200 $199,485,496
2019-08-06 211.46 212.73 209.37 212.87 1.5757% 0.9693% 1.6442% 922,300 $196,200,879
2019-08-05 211.54 209.43 207.37 212.99 -2.2908% -1.3063% 2.6386% 1,121,300 $234,833,859
2019-08-02 214.20 214.34 211.29 215.29 -0.3394% -0.4045% 1.858% 1,042,700 $223,492,318
2019-08-01 213.31 215.07 213.31 217.99 1.043% 0.2161% 2.1469% 1,254,800 $269,869,836
2019-07-31 216.30 212.85 210.75 217.45 -1.8536% -0.2628% 3.0812% 762,000 $162,191,700
2019-07-30 215.62 216.87 214.65 217.77 0.2774% -0.3006% 1.4334% 988,600 $214,397,682
2019-07-29 212.78 216.27 211.00 216.57 1.6068% -0.0329% 2.5719% 1,133,800 $245,206,926
2019-07-26 211.93 212.85 211.05 214.91 0.1788% -0.2542% 1.7961% 1,380,700 $293,881,995
2019-07-25 212.55 212.47 209.69 214.13 -1.1216% -1.0843% 2.0735% 1,359,700 $288,895,459
2019-07-24 218.16 214.88 210.73 219.71 9.9355% 11.6136% 4.0872% 3,633,500 $780,766,480
2019-07-23 194.17 195.46 193.11 196.18 0.7474% 0.0825% 1.5649% 1,200,900 $234,727,914
2019-07-22 195.22 194.01 193.70 196.75 -0.1647% 0.458% 1.5502% 1,407,300 $273,030,273
2019-07-19 193.71 194.33 193.13 195.24 0.6474% 0.3263% 1.0807% 1,324,800 $257,448,384
2019-07-18 190.17 193.08 189.77 194.23 1.7496% 0.2161% 2.2962% 1,448,500 $279,676,380
2019-07-17 188.00 189.76 187.17 190.20 1.1891% 0.2506% 1.5931% 923,900 $175,319,264
2019-07-16 191.38 187.53 187.41 191.38 -1.7602% 0.2567% 2.0744% 820,600 $153,887,118
2019-07-15 191.70 190.89 190.54 191.86 -0.2925% 0.1306% 0.688% 998,200 $190,546,398
2019-07-12 194.75 191.45 189.28 194.75 -1.8356% -0.1436% 2.8087% 1,026,100 $196,446,845
2019-07-11 192.70 195.03 191.33 195.05 2.0138% 0.7951% 1.9072% 866,100 $168,915,483
2019-07-10 189.02 191.18 189.03 192.99 0.6263% -0.5098% 2.0519% 1,170,000 $223,680,600
2019-07-09 186.25 189.99 186.22 190.60 1.7295% -0.2731% 2.298% 1,334,100 $253,465,659
2019-07-08 187.52 186.76 186.47 187.94 -0.8178% -0.4142% 0.7822% 925,300 $172,809,028
2019-07-05 186.17 188.30 185.83 188.72 0.4803% -0.6564% 1.5288% 951,600 $179,186,280
2019-07-03 185.17 187.40 184.86 187.55 1.4948% 0.287% 1.4343% 760,600 $142,536,440
2019-07-02 184.94 184.64 183.01 186.55 -0.34% -0.1797% 1.8976% 1,650,300 $304,711,392
2019-07-01 186.65 185.27 183.90 187.26 0.2869% 1.0339% 1.7969% 1,841,100 $341,100,597
2019-06-28 185.67 184.74 184.04 186.19 -0.3721% 0.1294% 1.1547% 4,254,100 $785,902,434
2019-06-27 188.42 185.43 184.62 188.42 -0.8661% 0.7324% 2.0168% 1,647,000 $305,403,210
2019-06-26 191.47 187.05 186.41 191.84 -2.5578% -0.2553% 2.833% 1,095,500 $204,913,275
2019-06-25 191.62 191.96 191.48 193.73 0.1043% -0.0751% 1.1614% 1,966,100 $377,412,556
2019-06-24 193.46 191.76 191.13 193.49 -0.7608% 0.119% 1.219% 1,499,100 $287,467,416
2019-06-21 193.56 193.23 191.40 195.00 0.1867% 0.3578% 1.8462% 2,380,500 $459,984,015
2019-06-20 192.50 192.87 190.19 194.88 0.9843% 0.7906% 2.4053% 2,369,900 $457,082,613
2019-06-19 189.39 190.99 188.48 191.87 0.8874% 0.0423% 1.7663% 1,972,300 $376,689,577
2019-06-18 185.67 189.31 185.33 190.46 2.4682% 0.498% 2.695% 1,140,000 $215,813,400
2019-06-17 184.63 184.75 183.30 185.40 0.4458% 0.3806% 1.1327% 1,070,800 $197,830,300
2019-06-14 184.55 183.93 182.49 184.63 -0.3845% -0.0487% 1.1591% 1,077,900 $198,258,147
2019-06-13 185.02 184.64 182.22 185.69 -0.0866% 0.119% 1.874% 1,356,600 $250,482,623
2019-06-12 186.00 184.80 182.27 186.81 -0.431% 0.2155% 2.4303% 1,090,300 $201,487,440
2019-06-11 185.72 185.60 183.36 186.67 0.1998% 0.2645% 1.7732% 1,021,000 $189,497,600
2019-06-10 184.89 185.23 183.81 186.77 0.7725% 0.5876% 1.5848% 1,305,400 $241,799,242
2019-06-07 181.07 183.81 181.00 185.49 2.2359% 0.7119% 2.418% 1,199,900 $220,553,619
2019-06-06 177.61 179.79 176.92 180.52 1.4044% 0.1748% 1.9942% 1,000,300 $179,843,937
2019-06-05 175.50 177.30 175.09 177.91 1.8731% 0.8389% 1.5851% 1,332,100 $236,181,330
2019-06-04 170.44 174.04 169.76 174.22 3.0921% 0.9596% 2.56% 1,235,300 $214,991,612
2019-06-03 169.75 168.82 167.83 170.91 -1.1013% -0.5592% 1.8021% 1,541,900 $260,303,558
2019-05-31 168.78 170.70 168.21 171.94 0.4% -0.7293% 2.1682% 1,331,700 $227,321,189
2019-05-30 167.49 170.02 167.09 170.19 1.6744% 0.1615% 1.82% 747,600 $127,106,952
2019-05-29 167.94 167.22 165.69 168.51 -1.2169% -0.7889% 1.6735% 1,263,100 $211,215,582
2019-05-28 169.38 169.28 168.68 171.44 -0.059% 0% 1.607% 1,404,100 $237,686,048
2019-05-24 170.95 169.38 169.21 172.54 -0.3471% 0.5766% 1.9329% 1,071,900 $181,558,422
2019-05-23 172.98 169.97 168.80 172.99 -1.558% 0.1853% 2.4221% 1,073,500 $182,462,795
2019-05-22 171.19 172.66 171.00 173.95 0.3837% -0.4709% 1.6959% 1,076,500 $185,868,490
2019-05-21 174.45 172.00 171.79 176.00 -0.4514% 0.9665% 2.392% 1,224,800 $210,665,600
2019-05-20 172.10 172.78 170.97 173.94 -0.1964% -0.5892% 1.7075% 1,172,600 $202,601,828
2019-05-17 175.06 173.12 172.43 176.40 -2.2694% -1.1742% 2.2506% 1,088,300 $188,406,496
2019-05-16 177.92 177.14 176.95 179.17 -0.0621% 0.378% 1.239% 926,900 $164,191,066
2019-05-15 177.92 177.25 176.88 179.16 -0.9168% -0.5422% 1.2732% 1,234,300 $218,779,675
2019-05-14 178.13 178.89 177.71 180.62 0.4041% -0.0225% 1.6111% 708,600 $126,761,453
2019-05-13 177.75 178.17 177.28 179.79 -1.6179% -1.8498% 1.395% 869,100 $154,847,547
2019-05-10 180.60 181.10 176.01 181.68 -0.1323% -0.4081% 3.1209% 857,600 $155,311,360
2019-05-09 177.13 181.34 177.07 181.92 2.0082% -0.36% 2.666% 1,166,600 $211,551,244
2019-05-08 178.54 177.77 176.87 179.24 -0.314% 0.1178% 1.3222% 921,600 $163,832,832
2019-05-07 181.95 178.33 177.12 183.20 -2.5466% -0.5683% 3.3215% 972,400 $173,408,092
2019-05-06 176.17 182.99 174.82 183.50 0.8154% -2.942% 4.7281% 1,066,600 $195,177,134
2019-05-03 180.00 181.51 179.85 182.49 1.5952% 0.75% 1.4467% 996,700 $180,911,017
2019-05-02 175.93 178.66 174.83 178.66 1.8644% 0.3079% 2.1454% 1,029,200 $183,876,872
2019-05-01 176.34 175.39 174.72 177.89 -0.3862% 0.1533% 1.7808% 920,600 $161,464,034
2019-04-30 173.82 176.07 173.64 177.04 0.9981% -0.2925% 1.9205% 907,300 $159,748,311
2019-04-29 174.26 174.33 173.14 176.25 -1.0164% -1.0561% 1.7645% 1,367,400 $238,378,842
2019-04-26 175.36 176.12 174.04 177.06 -0.6207% -1.0495% 1.7056% 1,284,700 $226,261,364
2019-04-25 178.42 177.22 174.81 179.86 -0.287% 0.3882% 2.8088% 1,434,500 $254,222,090
2019-04-24 178.89 177.73 173.00 181.00 -1.7958% -1.1548% 4.4199% 2,400,400 $426,623,092
2019-04-23 178.07 180.98 177.28 182.18 1.5202% -0.1122% 2.6924% 1,578,800 $285,731,224
2019-04-22 176.08 178.27 175.69 180.51 0.5698% -0.6657% 2.6702% 1,261,200 $224,834,124
2019-04-18 178.01 177.26 172.14 180.00 -0.1296% 0.293% 4.3667% 2,674,900 $474,152,774
2019-04-17 190.66 177.49 176.36 191.00 -6.7756% 0.1418% 7.6649% 2,803,500 $497,593,215
2019-04-16 190.87 190.39 188.52 191.54 0.613% 0.8667% 1.5767% 1,626,700 $309,707,413
2019-04-15 192.00 189.23 189.14 192.99 -1.2936% 0.1513% 1.9949% 807,900 $152,878,917
2019-04-12 190.50 191.71 190.28 192.52 0.7092% 0.0735% 1.1616% 1,048,400 $200,988,764
2019-04-11 189.90 190.36 186.89 190.51 0.8103% 0.5666% 1.8984% 835,700 $159,083,852
2019-04-10 189.68 188.83 188.20 190.21 -0.5949% -0.1474% 1.0567% 1,086,000 $205,069,380
2019-04-09 188.23 189.96 188.22 190.45 0.7585% -0.1591% 1.1704% 914,100 $173,642,436
2019-04-08 188.07 188.53 185.79 188.65 0.1168% -0.1274% 1.516% 898,900 $169,469,617
2019-04-05 189.31 188.31 188.19 190.65 -0.523% 0.0053% 1.2892% 861,300 $162,191,403
2019-04-04 191.26 189.30 188.00 191.66 -0.7393% 0.2884% 1.9096% 837,200 $158,481,960
2019-04-03 190.83 190.71 189.87 191.75 0.3737% 0.4368% 0.9804% 1,374,000 $262,035,540
2019-04-02 189.90 190.00 188.52 190.80 0% -0.0526% 1.195% 1,056,100 $200,659,000
2019-04-01 192.56 190.00 189.58 193.96 -0.6951% 0.6429% 2.2582% 1,369,000 $260,110,000
2019-03-29 189.66 191.33 188.78 191.58 0% 0% 0% 749,000 $143,306,170