U.S. Markets close in 3 mins.

Edwards Lifesciences Corporation (EW)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
114.25+0.08 (+0.07%)
At close: 4:02PM EDT
People also watch
BAXBCRCAHBSXSTJ
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017114.50115.46113.99114.25114.25887,700
May 25, 2017114.51114.82113.60114.17114.17821,200
May 24, 2017113.77114.30113.05114.19114.19887,100
May 23, 2017114.00114.23112.99113.54113.54999,100
May 22, 2017112.99114.80112.53114.09114.091,348,600
May 19, 2017112.51113.54112.02112.89112.891,078,800
May 18, 2017111.50112.51111.01111.95111.951,595,500
May 17, 2017113.65114.40111.84111.84111.841,663,300
May 16, 2017114.74115.94112.74113.65113.653,181,600
May 15, 2017110.40113.52110.17113.43113.431,616,700
May 12, 2017110.09111.00109.73110.59110.591,025,500
May 11, 2017109.82110.61109.50110.25110.25775,900
May 10, 2017109.73110.70108.80110.61110.611,063,100
May 09, 2017109.85110.42109.75109.99109.99963,700
May 08, 2017110.79110.85109.57109.98109.981,282,300
May 05, 2017110.60110.85109.91110.58110.58842,900
May 04, 2017110.05110.99109.58110.45110.45963,500
May 03, 2017110.15110.29109.17109.86109.86950,500
May 02, 2017109.92110.40109.61110.11110.111,415,600
May 01, 2017109.91110.61109.69109.90109.901,619,300
Apr 28, 2017109.50110.86108.78109.67109.671,686,100
Apr 27, 2017108.86111.41107.74109.67109.672,816,400
Apr 26, 2017109.12113.04106.74109.30109.307,668,700
Apr 25, 201797.9199.0097.7098.9298.922,684,300
Apr 24, 201798.8699.4397.6397.9697.962,004,400
Apr 21, 201798.5598.8397.7397.7797.772,367,000
Apr 20, 201796.7498.9896.6898.5198.511,963,800
Apr 19, 201795.6497.1095.3796.6996.691,639,200
Apr 18, 201795.1395.2493.6794.7694.761,299,300
Apr 17, 201794.5096.2194.1595.6895.681,566,500
Apr 13, 201793.4094.7492.9094.3094.301,195,600
Apr 12, 201793.7594.1193.1393.7593.75979,000
Apr 11, 201793.9894.3993.3493.6093.601,303,100
Apr 10, 201794.3095.1993.9094.4294.421,340,200
Apr 07, 201793.5695.1193.3494.4694.461,233,200
Apr 06, 201792.9493.4392.4493.4093.40876,900
Apr 05, 201793.2794.9193.0093.0993.091,828,000
Apr 04, 201794.1594.4592.9493.1093.101,169,500
Apr 03, 201793.9894.6493.5794.4594.451,384,000
Mar 31, 201793.7494.5593.2294.0794.071,203,900
Mar 30, 201794.4794.6793.6293.8693.86979,100
Mar 29, 201794.1994.8993.8194.3994.391,317,900
Mar 28, 201795.6196.4993.5794.3994.392,317,100
Mar 27, 201795.4796.3594.4795.8795.871,870,700
Mar 24, 201794.2996.0394.2695.5995.591,943,100
Mar 23, 201793.4795.3293.2294.3094.301,666,500
Mar 22, 201792.9193.5792.3593.4793.471,372,800
Mar 21, 201794.1594.9392.6692.8692.861,676,900
Mar 20, 201794.2494.4493.7194.0894.081,460,600
Mar 17, 201792.7595.7991.3094.4094.403,006,500
Mar 16, 201793.9594.3692.6492.9592.951,277,300
Mar 15, 201793.9394.4893.6393.9593.951,941,800
Mar 14, 201793.2094.5593.0993.8693.861,609,300
Mar 13, 201792.7493.9592.4393.6093.601,571,400
Mar 10, 201793.2193.5191.9692.7492.742,911,000
Mar 09, 201789.4293.3689.2093.0693.063,831,800
Mar 08, 201790.4491.4989.4689.5389.532,906,200
Mar 07, 201789.6591.0289.6590.5490.542,818,300
Mar 06, 201791.7192.1089.2389.9589.954,504,700
Mar 03, 201792.5093.3691.8992.4492.441,977,800
Mar 02, 201793.6594.1992.3193.3693.362,725,600
Mar 01, 201794.5594.9391.8093.9493.943,901,800
Feb 28, 201794.5294.5993.6294.0494.041,775,700
Feb 27, 201794.6895.2993.7894.6694.661,450,700
Feb 24, 201794.6895.0294.1294.7694.761,762,200
Feb 23, 2017100.26100.4894.4595.7095.706,230,600
Feb 22, 201792.3992.6691.9092.2192.212,164,200
Feb 21, 201793.4994.2992.2492.6792.673,732,200
Feb 17, 201789.8790.1089.2589.7489.742,438,400
Feb 16, 201790.3590.5889.2289.9389.931,724,100
Feb 15, 201789.4390.6589.3090.3190.311,668,900
Feb 14, 201789.7990.2889.2389.4989.491,760,600
Feb 13, 201790.1190.5089.5289.9689.962,138,100
Feb 10, 201790.7390.7989.8990.3490.342,225,600
Feb 09, 201790.8391.1990.1490.8290.821,335,800
Feb 08, 201790.4591.1090.3190.8390.831,783,700
Feb 07, 201790.1690.9989.8790.7190.712,470,000
Feb 06, 201790.5890.6988.6789.8789.873,400,700
Feb 03, 201790.4291.4089.5190.4790.474,595,500
Feb 02, 201792.1692.1986.5589.7389.738,893,700
Feb 01, 201796.5198.3896.1198.0298.023,191,300
Jan 31, 201796.3996.9095.2596.2496.243,709,200
Jan 30, 201797.0797.2395.4996.4796.471,188,800
Jan 27, 201795.6797.3495.5397.3097.301,604,600
Jan 26, 201796.2096.8994.9795.1395.131,627,900
Jan 25, 201794.7696.3994.6796.0596.051,687,700
Jan 24, 201795.3095.4493.7994.4094.401,633,100
Jan 23, 201795.5095.6094.2795.0095.001,143,000
Jan 20, 201796.0396.9395.0295.5195.511,159,400
Jan 19, 201795.9296.7294.8596.2996.292,058,800
Jan 18, 201797.2097.4095.6995.7995.791,451,000
Jan 17, 201796.4997.4096.0196.8896.881,648,200
Jan 13, 201797.9697.9696.1697.1397.131,806,800
Jan 12, 201797.6997.9096.5097.5997.591,411,400
Jan 11, 201799.2699.3597.0498.6598.651,493,700
Jan 10, 201797.9699.7097.9599.1499.141,910,400
Jan 09, 201797.5798.6397.3397.9597.951,687,800
Jan 06, 201797.4097.8896.4397.0797.072,974,400
Jan 05, 201796.9197.9196.6197.1997.191,534,300
Jan 04, 201795.5297.2994.8896.5496.542,053,900
*Close price adjusted for dividends and splits.
Loading more data...