Advertisement
U.S. markets open in 2 hours 42 minutes

Edwards Lifesciences Corporation (EW)

NYSE - NYSE Delayed Price. Currency in USD
92.85+0.54 (+0.58%)
At close: 04:00PM EDT
93.31 +0.46 (+0.50%)
After hours: 06:45PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202492.4893.0491.9592.8592.852,899,700
Mar 15, 202492.4694.0092.1692.3192.315,700,200
Mar 14, 202493.0395.2792.4793.3693.365,066,700
Mar 13, 202490.9193.3090.0992.9392.937,036,400
Mar 12, 202490.5891.1589.7990.9190.912,323,900
Mar 11, 202491.7392.0490.7090.8390.832,974,000
Mar 08, 202493.3494.2191.9192.1492.145,909,400
Mar 07, 202490.9893.8990.7493.8193.816,846,600
Mar 06, 202486.4388.6586.2888.3388.333,552,000
Mar 05, 202486.7987.4085.6686.1086.102,226,200
Mar 04, 202485.3687.5985.3287.0287.026,772,500
Mar 01, 202484.4085.7483.6185.2285.223,296,200
Feb 29, 202486.0086.0384.4384.8784.875,175,100
Feb 28, 202486.3286.6285.4886.0086.002,635,400
Feb 27, 202486.1286.7285.4186.5186.514,069,700
Feb 26, 202487.3987.7385.8486.1586.156,366,000
Feb 23, 202487.9288.3387.3787.7487.742,797,900
Feb 22, 202486.3687.7685.4987.6287.622,460,700
Feb 21, 202487.0287.1686.2086.6586.652,142,400
Feb 20, 202485.8087.0085.3086.9086.903,235,800
Feb 16, 202485.8487.2585.4386.1086.102,122,100
Feb 15, 202486.3086.7185.3886.0486.042,727,300
Feb 14, 202486.6287.2885.0386.0486.044,976,600
Feb 13, 202486.0087.4885.3186.2686.264,013,000
Feb 12, 202484.8387.4784.4487.1287.123,826,100
Feb 09, 202486.0886.6984.8985.0185.013,052,100
Feb 08, 202486.4586.6585.2185.8085.803,723,100
Feb 07, 202489.4489.4482.5386.6186.617,386,800
Feb 06, 202486.1388.8385.0088.2588.257,192,400
Feb 05, 202488.0090.2085.9986.0686.0610,824,800
Feb 02, 202480.0086.4779.7286.0986.0911,802,500
Feb 01, 202478.2978.9177.1178.7178.715,020,800
Jan 31, 202477.7679.9377.1978.4778.479,470,400
Jan 30, 202474.3674.4873.6873.9073.902,118,600
Jan 29, 202472.9874.6272.7174.5774.572,685,700
Jan 26, 202473.5573.8172.9773.2473.242,812,100
Jan 25, 202473.3373.7871.9273.5573.554,588,500
Jan 24, 202475.1675.1972.4772.5472.544,457,400
Jan 23, 202475.5975.8674.1374.8374.832,410,100
Jan 22, 202474.7576.5474.6175.1675.163,408,100
Jan 19, 202474.6474.7573.5374.3174.313,581,200
Jan 18, 202473.9374.5573.3874.4474.443,822,600
Jan 17, 202473.5973.9472.8173.8273.822,763,300
Jan 16, 202473.4374.2772.9973.9973.994,298,200
Jan 12, 202475.6476.0173.8974.0374.032,756,500
Jan 11, 202476.0376.1274.8075.1475.142,650,200
Jan 10, 202476.2076.6175.2576.1276.122,548,500
Jan 09, 202475.2176.6575.0875.8375.832,630,500
Jan 08, 202473.1775.7272.5075.6775.673,060,600
Jan 05, 202473.1773.6172.4072.8572.852,694,300
Jan 04, 202471.9773.8371.6773.5273.523,705,900
Jan 03, 202475.2675.2672.9773.1373.133,057,900
Jan 02, 202475.6976.6874.9675.5775.572,677,500
Dec 29, 202376.6576.7776.1476.2576.251,905,700
Dec 28, 202376.3077.2076.1076.7176.711,982,800
Dec 27, 202376.0876.6375.8276.2176.212,152,600
Dec 26, 202375.7576.6375.5076.2876.282,191,400
Dec 22, 202375.2976.2775.0875.8375.833,002,400
Dec 21, 202374.3775.5274.3774.9574.953,509,400
Dec 20, 202375.2076.0974.0474.1274.124,275,500
Dec 19, 202375.2476.0875.1575.3175.315,135,200
Dec 18, 202376.8577.2674.8274.8874.885,089,900
Dec 15, 202377.6978.3576.8476.9076.9011,292,900
Dec 14, 202376.0779.0576.0077.7677.768,705,900
Dec 13, 202372.0775.9971.8175.2275.228,097,600
Dec 12, 202370.5172.4570.1472.1872.186,581,300
Dec 11, 202368.9470.3268.9470.3170.314,642,400
Dec 08, 202368.6369.9768.0069.1869.185,901,700
Dec 07, 202370.3670.8766.8668.2668.266,138,900
Dec 06, 202368.7270.1868.3469.4969.494,710,400
Dec 05, 202368.7169.5768.0468.8568.854,509,300
Dec 04, 202368.3669.9768.0369.1869.184,427,000
Dec 01, 202367.4668.5967.0868.3668.364,207,600
Nov 30, 202367.5067.7466.4067.7167.717,548,400
Nov 29, 202367.5568.3167.1467.4367.433,148,700
Nov 28, 202365.6067.2765.1267.1067.105,196,100
Nov 27, 202367.5967.9066.9367.1667.162,797,400
Nov 24, 202367.0067.9167.0067.9067.902,053,700
Nov 22, 202367.2367.7766.9167.0667.063,488,900
Nov 21, 202367.7467.8766.5866.9666.963,497,100
Nov 20, 202366.5667.4966.5067.1967.194,328,300
Nov 17, 202367.7868.0566.6666.9066.903,368,700
Nov 16, 202367.2067.6266.7867.4767.473,720,800
Nov 15, 202365.8867.4865.3767.0167.016,288,500
Nov 14, 202365.7066.5665.1065.7965.794,608,200
Nov 13, 202365.8366.2264.0764.6064.605,709,800
Nov 10, 202365.1065.1063.8864.2164.2110,061,000
Nov 09, 202366.4266.7164.6064.6564.653,196,900
Nov 08, 202367.0067.2365.9466.2466.242,600,200
Nov 07, 202367.4867.6766.1766.5366.533,315,600
Nov 06, 202367.2267.8267.0267.1067.103,260,800
Nov 03, 202366.6567.6066.6267.0767.073,806,000
Nov 02, 202364.5665.7364.0865.5365.533,809,100
Nov 01, 202363.5064.1262.5263.8363.835,164,800
Oct 31, 202362.4064.2562.3363.7263.726,504,900
Oct 30, 202362.0662.4760.5762.3662.364,865,500
Oct 27, 202363.1064.1561.0161.7161.717,053,900
Oct 26, 202362.5064.5661.5062.7862.7810,377,200
Oct 25, 202370.1270.3267.6868.3468.346,398,300
Oct 24, 202368.8973.2666.6670.4970.4910,547,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...