EW - Edwards Lifesciences Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 2019230.53231.34227.76230.70230.701,400,700
Dec 11, 2019229.26230.80226.10230.32230.321,854,000
Dec 10, 2019233.88235.11226.53229.16229.162,986,800
Dec 09, 2019238.56239.00231.84234.29234.292,212,000
Dec 06, 2019245.00245.99238.78238.98238.982,837,800
Dec 05, 2019247.50247.50238.30242.96242.961,372,900
Dec 04, 2019244.88247.35244.09246.19246.191,153,200
Dec 03, 2019240.50245.03239.18244.56244.56901,200
Dec 02, 2019245.52246.95242.00242.85242.85919,000
Nov 29, 2019245.72247.02243.85244.94244.94315,800
Nov 27, 2019246.45247.26244.50246.26246.26631,100
Nov 26, 2019245.49246.11243.36245.32245.321,364,700
Nov 25, 2019242.00246.16241.71244.75244.751,071,500
Nov 22, 2019244.18244.52240.26240.80240.80685,100
Nov 21, 2019244.07245.37241.93242.85242.85779,600
Nov 20, 2019243.71247.41242.45244.23244.23985,200
Nov 19, 2019243.00247.64242.22243.56243.561,069,400
Nov 18, 2019244.31246.97241.76242.38242.381,169,600
Nov 15, 2019242.14245.95241.54245.64245.641,578,800
Nov 14, 2019242.49242.49239.89240.56240.56814,000
Nov 13, 2019239.03242.60237.39242.37242.37791,700
Nov 12, 2019234.28240.16234.08239.35239.35973,600
Nov 11, 2019233.46236.21233.23234.70234.70724,600
Nov 08, 2019234.37236.27233.08234.16234.16827,900
Nov 07, 2019235.58236.26234.16235.15235.15726,200
Nov 06, 2019233.72236.09233.01235.22235.221,043,900
Nov 05, 2019234.83235.00230.56232.41232.411,257,500
Nov 04, 2019238.68238.71234.39235.30235.301,284,400
Nov 01, 2019239.75241.82235.74236.74236.741,261,000
Oct 31, 2019238.90240.30236.00238.38238.381,043,900
Oct 30, 2019238.45240.00237.11239.14239.14975,200
Oct 29, 2019235.30241.56235.27238.65238.651,048,900
Oct 28, 2019228.97237.23227.64237.09237.091,413,100
Oct 25, 2019227.19230.27225.05228.21228.211,383,000
Oct 24, 2019235.53238.37224.76228.86228.863,183,600
Oct 23, 2019222.47227.03221.60225.18225.181,208,100
Oct 22, 2019228.49231.26221.84222.09222.09944,900
Oct 21, 2019228.52229.29226.09227.21227.21967,400
Oct 18, 2019227.36229.67227.29227.46227.461,256,100
Oct 17, 2019228.81228.83226.05227.80227.80968,700
Oct 16, 2019228.16228.16225.36226.34226.341,022,000
Oct 15, 2019227.87229.32227.07228.63228.63896,200
Oct 14, 2019228.35229.88225.13226.61226.61786,400
Oct 11, 2019227.51230.19225.75227.11227.111,466,600
Oct 10, 2019223.28227.31221.83226.09226.091,006,800
Oct 09, 2019220.04225.04219.80224.81224.811,023,800
Oct 08, 2019223.55223.75218.01218.03218.031,012,800
Oct 07, 2019227.78228.13223.08225.18225.181,122,100
Oct 04, 2019223.18229.97223.18229.40229.401,418,900
Oct 03, 2019214.94223.89214.40223.00223.001,933,100
Oct 02, 2019215.82217.27213.23215.37215.371,364,900
Oct 01, 2019218.24220.52215.00215.11215.111,270,900
Sep 30, 2019219.00220.71215.69219.91219.911,016,500
Sep 27, 2019222.09222.55215.64217.29217.291,619,700
Sep 26, 2019221.98222.90218.90221.60221.60941,000
Sep 25, 2019218.77221.81217.08221.50221.50977,300
Sep 24, 2019221.37221.66216.69219.09219.09739,300
Sep 23, 2019219.28220.75218.01219.70219.701,011,200
Sep 20, 2019216.35220.00215.98219.66219.661,986,600
Sep 19, 2019216.71217.71215.09215.11215.11758,700
Sep 18, 2019220.00220.00214.69217.84217.84600,800
Sep 17, 2019216.02220.04216.02219.42219.42879,900
Sep 16, 2019218.19220.22214.09215.09215.09812,600
Sep 13, 2019219.23220.40217.41219.50219.50685,300
Sep 12, 2019220.08221.82218.00220.45220.45828,600
Sep 11, 2019217.55219.10215.33217.85217.851,090,800
Sep 10, 2019215.00218.28208.15218.27218.271,378,300
Sep 09, 2019225.74227.21216.67217.21217.211,000,600
Sep 06, 2019226.26228.19225.45226.29226.29974,000
Sep 05, 2019222.06225.35221.85224.98224.981,193,000
Sep 04, 2019219.54220.87217.61219.86219.86793,900
Sep 03, 2019219.91221.55216.38218.61218.61724,200
Aug 30, 2019222.00222.58219.66221.84221.84823,200
Aug 29, 2019218.68221.50217.80220.07220.07688,900
Aug 28, 2019214.59217.80213.95216.90216.90468,500
Aug 27, 2019215.50217.11213.78214.89214.89761,100
Aug 26, 2019213.44215.77212.45215.66215.66560,000
Aug 23, 2019216.67217.40210.85212.04212.041,019,600
Aug 22, 2019222.24223.00210.73216.67216.672,690,000
Aug 21, 2019222.85223.60220.75221.79221.79843,400
Aug 20, 2019223.08226.41221.97222.01222.011,128,000
Aug 19, 2019220.57223.95220.24222.50222.501,294,700
Aug 16, 2019218.00220.48217.01219.34219.341,082,800
Aug 15, 2019214.53217.05213.42215.21215.211,059,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...