EW - Edwards Lifesciences Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2019218.00220.48213.42219.34219.341,076,700
Aug 15, 2019214.53217.05213.42215.21215.211,057,200
Aug 14, 2019216.88217.71213.40213.51213.51797,200
Aug 13, 2019215.79219.70215.00219.22219.22940,800
Aug 12, 2019216.60217.98214.52215.89215.89669,100
Aug 09, 2019216.26218.50215.17217.63217.63585,700
Aug 08, 2019215.00218.47214.20217.10217.10823,700
Aug 07, 2019210.79214.04206.88213.08213.08936,200
Aug 06, 2019211.46212.87209.37212.73212.73922,300
Aug 05, 2019211.54212.99207.37209.43209.431,121,300
Aug 02, 2019214.20215.29211.29214.34214.341,042,700
Aug 01, 2019213.31217.99213.31215.07215.071,254,800
Jul 31, 2019216.30217.45210.75212.85212.85762,000
Jul 30, 2019215.62217.77214.64216.87216.87988,600
Jul 29, 2019212.78216.57211.00216.27216.271,133,800
Jul 26, 2019211.93214.91211.05212.85212.851,380,700
Jul 25, 2019212.55214.13209.69212.47212.471,359,700
Jul 24, 2019218.16219.71210.73214.88214.883,633,500
Jul 23, 2019194.17196.18193.11195.46195.461,200,900
Jul 22, 2019195.22196.75193.70194.01194.011,407,300
Jul 19, 2019193.71195.24193.13194.33194.331,324,800
Jul 18, 2019190.17194.23189.77193.08193.081,448,500
Jul 17, 2019188.00190.20187.17189.76189.76923,900
Jul 16, 2019191.38191.38187.41187.53187.53820,600
Jul 15, 2019191.70191.86190.54190.89190.89998,200
Jul 12, 2019194.75194.75189.28191.45191.451,026,100
Jul 11, 2019192.70195.05191.33195.03195.03866,100
Jul 10, 2019189.03192.99189.03191.18191.181,170,000
Jul 09, 2019186.25190.60186.22189.99189.991,334,100
Jul 08, 2019187.52187.94186.47186.76186.76925,300
Jul 05, 2019186.17188.72185.83188.30188.30951,600
Jul 03, 2019185.17187.55184.86187.40187.40760,600
Jul 02, 2019184.95186.55183.01184.64184.641,650,300
Jul 01, 2019186.65187.27183.90185.27185.271,841,100
Jun 28, 2019185.67186.19184.04184.74184.744,254,100
Jun 27, 2019188.42188.42184.62185.43185.431,647,000
Jun 26, 2019191.47191.85186.41187.05187.051,095,500
Jun 25, 2019191.61193.73191.48191.96191.961,966,100
Jun 24, 2019193.46193.49191.14191.76191.761,499,100
Jun 21, 2019193.56195.00191.40193.23193.232,380,500
Jun 20, 2019192.50194.88190.19192.87192.872,369,900
Jun 19, 2019189.39191.87188.49190.99190.991,972,300
Jun 18, 2019185.67190.46185.33189.31189.311,140,000
Jun 17, 2019184.63185.40183.30184.75184.751,070,800
Jun 14, 2019184.55184.63182.49183.93183.931,077,900
Jun 13, 2019185.02185.70182.22184.64184.641,356,600
Jun 12, 2019186.00186.81182.27184.80184.801,090,300
Jun 11, 2019185.72186.67183.36185.60185.601,021,000
Jun 10, 2019184.89186.77183.81185.23185.231,305,400
Jun 07, 2019181.07185.49181.00183.81183.811,199,900
Jun 06, 2019177.61180.52176.92179.79179.791,000,300
Jun 05, 2019175.50177.91175.09177.30177.301,332,100
Jun 04, 2019170.44174.22169.76174.04174.041,235,300
Jun 03, 2019169.75170.91167.83168.82168.821,541,900
May 31, 2019168.78171.94168.21170.70170.701,331,700
May 30, 2019167.49170.19167.09170.02170.02747,600
May 29, 2019167.95168.51165.69167.22167.221,263,100
May 28, 2019169.38171.44168.68169.28169.281,404,100
May 24, 2019170.95172.54169.21169.38169.381,071,900
May 23, 2019172.98172.99168.80169.97169.971,073,500
May 22, 2019171.19173.95171.00172.66172.661,076,500
May 21, 2019174.45176.00171.79172.00172.001,224,800
May 20, 2019172.10173.94170.97172.78172.781,172,600
May 17, 2019175.06176.40172.43173.12173.121,088,300
May 16, 2019177.92179.17176.95177.14177.14926,900
May 15, 2019177.92179.16176.88177.25177.251,234,300
May 14, 2019178.13180.62177.71178.89178.89708,600
May 13, 2019177.75179.79177.28178.17178.17869,100
May 10, 2019180.60181.68176.01181.10181.10857,600
May 09, 2019177.13181.92177.07181.34181.341,166,600
May 08, 2019178.54179.24176.87177.77177.77921,600
May 07, 2019181.95183.20177.12178.33178.33972,400
May 06, 2019176.17183.50174.82182.99182.991,066,600
May 03, 2019180.00182.49179.85181.51181.51996,700
May 02, 2019175.93178.66174.83178.66178.661,029,200
May 01, 2019176.34177.89174.72175.39175.39920,600
Apr 30, 2019173.82177.04173.64176.07176.07907,300
Apr 29, 2019174.26176.25173.14174.33174.331,367,400
Apr 26, 2019175.36177.06174.04176.12176.121,284,700
Apr 25, 2019178.42179.86174.81177.22177.221,434,500
Apr 24, 2019178.89181.00173.00177.73177.732,400,400
Apr 23, 2019178.07182.18177.28180.98180.981,578,800
Apr 22, 2019176.08180.51175.69178.27178.271,261,200
Apr 18, 2019178.01180.00172.14177.26177.262,674,900
Apr 17, 2019190.66191.00176.36177.49177.492,803,500
Apr 16, 2019190.87191.54188.52190.39190.391,626,700
Apr 15, 2019192.00192.99189.14189.23189.23807,900
Apr 12, 2019190.50192.52190.30191.71191.711,048,400
Apr 11, 2019189.90190.51186.89190.36190.36835,700
Apr 10, 2019189.68190.21188.20188.83188.831,086,000
Apr 09, 2019188.23190.45188.22189.96189.96914,100
Apr 08, 2019188.07188.65185.79188.53188.53898,900
Apr 05, 2019189.31190.65188.19188.31188.31861,300
Apr 04, 2019191.26191.66188.00189.30189.30837,200
Apr 03, 2019190.83191.75189.87190.71190.711,374,000
Apr 02, 2019189.90190.80188.52190.00190.001,056,100
Apr 01, 2019192.56193.96189.58190.00190.001,369,000
Mar 29, 2019189.66191.58188.78191.33191.33749,000
Mar 28, 2019188.37189.35186.68188.76188.76550,900
Mar 27, 2019190.53190.84185.88187.55187.55744,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...