EW - Edwards Lifesciences Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017112.42113.45112.08113.08113.081,127,300
Oct 19, 2017111.46112.21110.84112.03112.031,713,300
Oct 18, 2017110.30111.43110.06111.20111.20865,700
Oct 17, 2017108.41110.32108.23110.05110.05951,400
Oct 16, 2017108.58109.17108.13108.52108.52790,100
Oct 13, 2017109.75109.95108.11108.25108.251,446,300
Oct 12, 2017110.07110.62109.85110.20110.20733,100
Oct 11, 2017109.75110.65109.75110.47110.47983,300
Oct 10, 2017110.22110.83109.81109.95109.951,317,600
Oct 09, 2017111.01111.20110.04110.22110.22854,400
Oct 06, 2017111.71112.33110.89111.46111.461,423,300
Oct 05, 2017110.25112.18110.25111.63111.631,365,600
Oct 04, 2017108.80110.60108.57110.22110.221,124,400
Oct 03, 2017110.15110.19108.13108.23108.231,184,700
Oct 02, 2017109.38110.20108.77109.99109.991,675,100
Sep 29, 2017108.72109.37108.02109.31109.311,606,100
Sep 28, 2017109.00110.11108.60108.87108.871,057,800
Sep 27, 2017110.39110.39107.35109.37109.372,275,000
Sep 26, 2017110.47111.70110.41110.59110.59832,200
Sep 25, 2017110.63110.76109.64110.46110.46858,900
Sep 22, 2017110.48110.84109.20110.64110.64970,600
Sep 21, 2017111.66111.70109.52110.33110.331,353,600
Sep 20, 2017111.65111.99110.97111.72111.721,093,600
Sep 19, 2017112.74112.93110.90111.28111.28973,700
Sep 18, 2017113.55113.74112.26112.69112.69984,000
Sep 15, 2017111.66113.97111.66113.50113.501,944,100
Sep 14, 2017111.54111.63110.71111.50111.501,325,200
Sep 13, 2017114.48114.61111.72111.78111.781,209,000
Sep 12, 2017115.17115.61114.10114.69114.69966,600
Sep 11, 2017113.51115.42113.27115.13115.131,108,500
Sep 08, 2017112.30114.79112.01113.19113.191,611,700
Sep 07, 2017112.46112.90112.00112.34112.341,251,600
Sep 06, 2017112.03112.49110.25112.23112.232,136,700
Sep 05, 2017112.52113.53111.16111.87111.871,805,200
Sep 01, 2017113.79114.10112.79113.31113.31950,000
Aug 31, 2017112.82113.79112.44113.66113.661,091,400
Aug 30, 2017112.02112.99111.53112.69112.69929,200
Aug 29, 2017112.32113.25111.74111.83111.831,366,000
Aug 28, 2017112.56113.45112.47113.11113.111,050,200
Aug 25, 2017112.95113.40111.72111.76111.761,206,400
Aug 24, 2017112.77113.46112.07112.75112.751,269,400
Aug 23, 2017114.00114.00112.47112.71112.712,074,000
Aug 22, 2017114.05115.09113.80114.22114.221,433,200
Aug 21, 2017113.15114.99112.55114.22114.221,089,000
Aug 18, 2017113.37113.61112.34113.11113.111,134,600
Aug 17, 2017115.49115.79113.36113.57113.57981,500
Aug 16, 2017115.22115.93115.00115.57115.57943,600
Aug 15, 2017115.78115.78114.69114.83114.83898,400
Aug 14, 2017115.04115.94114.96115.64115.641,294,500
Aug 11, 2017113.95115.66113.54114.50114.50673,800
Aug 10, 2017115.74115.92113.57114.13114.13982,100
Aug 09, 2017115.75116.50115.23116.26116.26980,400
Aug 08, 2017116.48117.29115.80116.16116.16976,900
Aug 07, 2017116.20116.74115.88116.48116.48723,200
Aug 04, 2017116.82117.00115.50116.19116.19962,800
Aug 03, 2017114.25116.80113.76116.45116.451,469,600
Aug 02, 2017115.26115.48112.87114.24114.241,249,500
Aug 01, 2017115.87116.22115.11115.27115.271,297,200
Jul 31, 2017115.78115.87114.08115.18115.181,467,900
Jul 28, 2017115.95116.19113.36115.51115.512,185,100
Jul 27, 2017119.51121.45116.12116.36116.363,531,500
Jul 26, 2017115.99116.65114.81115.61115.612,168,800
Jul 25, 2017117.64117.64115.00115.87115.871,538,200
Jul 24, 2017117.87118.36116.52117.14117.141,337,400
Jul 21, 2017119.01120.36117.70118.01118.011,018,500
Jul 20, 2017119.17120.00118.84119.42119.421,589,100
Jul 19, 2017117.00119.48116.91119.04119.041,561,100
Jul 18, 2017115.88116.76115.58116.49116.49916,500
Jul 17, 2017117.55118.00116.00116.10116.101,015,700
Jul 14, 2017116.22117.35115.82116.92116.92864,200
Jul 13, 2017118.05118.10115.87116.03116.031,127,300
Jul 12, 2017117.68118.88117.16118.44118.44950,200
Jul 11, 2017117.44118.01116.79117.59117.59966,700
Jul 10, 2017117.98118.61117.33117.53117.53944,900
Jul 07, 2017117.80118.70117.80118.17118.17755,000
Jul 06, 2017118.71119.44116.84117.08117.081,449,000
Jul 05, 2017117.87119.95117.44119.58119.581,040,300
Jul 03, 2017118.60119.19117.43118.01118.01739,600
Jun 30, 2017117.96118.88117.22118.24118.241,093,800
Jun 29, 2017118.11118.33116.01117.23117.23799,800
Jun 28, 2017117.85118.77117.12118.39118.39594,700
Jun 27, 2017118.17118.51116.98117.13117.13738,700
Jun 26, 2017120.16120.74118.19118.32118.32752,500
Jun 23, 2017118.21120.24117.23120.15120.151,793,700
Jun 22, 2017118.70119.45118.33118.53118.53986,500
Jun 21, 2017117.65119.33117.29118.89118.89981,600
Jun 20, 2017118.82120.44117.54117.87117.871,395,600
Jun 19, 2017115.58119.12115.20118.84118.841,573,700
Jun 16, 2017115.03115.65114.01114.99114.991,548,800
Jun 15, 2017114.36115.28113.59114.95114.95848,200
Jun 14, 2017115.54115.68114.11115.01115.011,004,000
Jun 13, 2017114.60115.71113.93115.05115.051,220,200
Jun 12, 2017115.95116.02111.78114.39114.391,717,200
Jun 09, 2017118.30118.75115.17116.12116.121,068,900
Jun 08, 2017118.19118.80117.47118.13118.131,088,500
Jun 07, 2017117.50118.68117.13118.19118.19930,100
Jun 06, 2017116.50117.33116.43116.84116.84737,800
Jun 05, 2017117.32117.49116.21116.95116.95805,400
Jun 02, 2017117.68118.19116.75117.56117.56786,200
Jun 01, 2017115.54117.39115.16117.38117.381,266,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...