Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| EW Historical Stock Prices |
| Preferred Stock Newsletter |
| EW Options Chain |
| EW Message Board |
Edwards Lifesciences (EW) has the following price history information. Looking back at EW historical stock prices for the last five trading days, on April 18, 2024, EW opened at $87.35, traded as high as $87.35 and as low as $85.98, and closed at $86.45. Trading volume was a total of 3.12M shares. On April 19, 2024, EW opened at $87.20, traded as high as $87.20 and as low as $85.38, and closed at $85.94. Trading volume was a total of 3.90M shares. On April 22, 2024, EW opened at $86.54, traded as high as $87.11 and as low as $85.73, and closed at $86.96. Trading volume was a total of 2.41M shares. On April 23, 2024, EW opened at $87.40, traded as high as $87.93 and as low as $86.76, and closed at $87.75. Trading volume was a total of 2.66M shares. On April 24, 2024, EW opened at $87.88, traded as high as $89.17 and as low as $87.70, and closed at $88.61. Trading volume was a total of 3.23M shares.
EW Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Edwards Lifesciences shares, starting with a $10,000 purchase of EW, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/28/2014 | |
| End date: | 04/24/2024 | |
| Start price/share: | $13.53 | |
| End price/share: | $88.61 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 554.92% | |
| Average Annual Total Return: | 20.68% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $65,483.12 | |
| Years: | 10.00 | |
 | |||||
| EW Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/18/2024 | $87.35 | $87.35 | $85.98 | $86.45 | 3.12M |
| 04/19/2024 | $87.20 | $87.20 | $85.38 | $85.94 | 3.90M |
| 04/22/2024 | $86.54 | $87.11 | $85.73 | $86.96 | 2.41M |
| 04/23/2024 | $87.40 | $87.93 | $86.76 | $87.75 | 2.66M |
| 04/24/2024 | $87.88 | $89.17 | $87.70 | $88.61 | 3.23M |
|
| About Edwards Lifesciences |
| Edwards Lifesciences is focused on technologies that treat structural heart disease and ill patients. The products and technologies provided by Co. are categorized into the following main areas: Transcatheter Aortic Valve Replacement, which is engaged in transcatheter heart valve replacement technologies; Transcatheter Mitral and Tricuspid Therapies, which is focused on the development of transcatheter heart valve repair and replacement technologies designed to treat mitral and tricuspid valve diseases; Surgical Structural Heart, which is engaged in cardiac surgical therapies; and Critical Care, which is engaged in hemodynamic monitoring systems. |
| EW Historical Closing Prices | |
| Date | Close |
| 04/18/2024 | $86.45 |
| 04/19/2024 | $85.94 |
| 04/22/2024 | $86.96 |
| 04/23/2024 | $87.75 |
| 04/24/2024 | $88.61 |
| Healthcare Historical Prices |
| EW is categorized under the Healthcare sector; below are some other companies in the same sector:
EXAC Historical Stock Prices Also explore: EW shares outstanding history
|
Free EW Email Alerts:
EW Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.