EW - Edwards Lifesciences Corporation

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 202384.5584.5583.2484.1084.102,150,000
08 Jun 202383.4884.3283.0483.9683.961,562,300
07 Jun 202385.3685.4782.6983.4883.482,255,200
06 Jun 202386.4386.7684.8585.1885.181,782,300
05 Jun 202384.9485.9784.9485.9485.941,695,500
02 Jun 202385.6285.8884.8085.3485.342,042,800
01 Jun 202384.0685.2482.9885.2385.232,548,500
31 May 202381.8984.7281.3084.2384.236,117,600
30 May 202382.2182.3081.0381.4181.412,768,500
26 May 202381.5482.1081.3082.0182.012,308,600
25 May 202384.0084.0180.9481.6581.653,438,800
24 May 202384.2384.4483.5883.8483.842,012,600
23 May 202388.5289.1484.0584.7484.743,061,600
22 May 202387.8289.4087.6489.1689.161,812,300
19 May 202387.7688.3187.2087.9387.933,004,300
18 May 202387.9488.1486.5987.4187.412,893,900
17 May 202388.7088.9686.2687.6687.662,414,100
16 May 202388.7989.1288.4388.6688.661,407,900
15 May 202389.1289.7288.5188.9288.922,291,500
12 May 202388.7489.2588.3989.1889.181,565,400
11 May 202389.0589.3588.2388.7888.781,744,500
10 May 202389.2289.5887.8088.8588.852,398,300
09 May 202388.6889.1788.3588.7088.701,585,300
08 May 202388.2289.1887.9589.0289.022,148,200
05 May 202388.5188.8587.7988.7488.741,567,400
04 May 202387.5088.6887.2687.9087.901,797,700
03 May 202388.6989.2687.9388.1088.102,153,800
02 May 202387.9988.8987.4287.8187.813,085,900
01 May 202387.5288.3486.8787.5587.552,204,000
28 Apr 202387.2088.5486.6787.9887.983,305,900
27 Apr 202385.0087.0783.0086.7286.723,983,100
26 Apr 202387.7487.9986.9187.4187.413,089,800
25 Apr 202388.4788.8587.6587.7787.773,148,700
24 Apr 202387.0088.8486.8988.7988.794,105,000
21 Apr 202386.2587.0085.9886.5486.542,736,700
20 Apr 202386.5587.0885.3585.7385.734,271,300
19 Apr 202384.9587.1084.7086.5086.505,562,800
18 Apr 202384.5784.5783.7584.3584.352,008,700
17 Apr 202384.7184.8583.4584.0584.051,636,900
14 Apr 202384.3584.9483.4284.3684.362,487,300
13 Apr 202383.3784.7182.9484.6684.662,011,000
12 Apr 202382.6483.7582.2182.9282.923,015,300
11 Apr 202382.6483.1782.0582.2082.202,341,400
10 Apr 202383.3383.3381.7882.7582.752,256,900
06 Apr 202383.4283.9282.7783.8883.881,594,900
05 Apr 202383.5283.6382.7683.4583.452,375,100
04 Apr 202382.4983.5982.1883.2083.202,777,800
03 Apr 202382.3182.7381.6482.1782.172,295,000
31 Mar 202382.0482.7881.3982.7382.732,878,700
30 Mar 202382.4882.6081.0581.5781.571,701,400
29 Mar 202381.0081.6680.8581.6481.642,197,000
28 Mar 202380.7581.4780.1880.4980.493,092,000
27 Mar 202381.4682.2080.7480.9280.923,149,800
24 Mar 202379.5581.0279.3780.7680.762,759,100
23 Mar 202379.9981.1678.8879.5579.552,701,300
22 Mar 202381.7681.8979.3879.4179.413,259,300
21 Mar 202381.2682.4681.0381.7381.734,227,400
20 Mar 202380.6381.7180.0281.0881.083,866,800
17 Mar 202382.7082.7080.2880.7480.744,710,200
16 Mar 202378.8782.2578.5681.9181.914,780,400
15 Mar 202377.4679.5477.0079.4879.483,695,200
14 Mar 202377.8778.2576.6078.2078.208,343,600
13 Mar 202374.2577.0373.5476.6276.625,851,700
10 Mar 202376.1576.1574.0474.3474.344,097,600
09 Mar 202377.8178.1375.9576.0376.032,490,800
08 Mar 202377.1477.5076.1177.2777.273,318,600
07 Mar 202378.8580.0178.7678.9278.923,494,800
06 Mar 202381.2781.3478.5878.8078.804,371,600
03 Mar 202381.1782.1680.7681.9281.922,598,700
02 Mar 202379.1080.8679.0080.2380.233,525,300
01 Mar 202380.0880.0878.6979.8579.854,022,700
28 Feb 202377.1180.9877.1180.4480.445,902,100
27 Feb 202376.9978.3676.8177.3477.343,437,300
24 Feb 202376.9677.2975.8776.2576.253,388,500
23 Feb 202376.0477.6775.5877.5877.583,207,000
22 Feb 202375.5876.5675.3575.4375.434,271,700
21 Feb 202377.7977.8575.3375.5575.554,025,700
17 Feb 202376.4178.5776.1878.5178.513,817,100
16 Feb 202376.5978.3276.4277.2877.282,610,100
15 Feb 202376.0177.9576.0177.9277.922,078,700
14 Feb 202377.6378.1476.2876.5976.592,914,000
13 Feb 202377.5577.9376.8877.6177.611,989,500
10 Feb 202376.9778.0376.8077.2077.202,597,600
09 Feb 202378.0178.9577.1777.2877.283,781,900
08 Feb 202379.8680.0577.9978.0878.083,762,700
07 Feb 202379.1280.2378.6680.0480.043,593,800
06 Feb 202380.7581.0778.6979.0979.093,999,300
03 Feb 202383.5284.1481.3982.1282.124,743,800
02 Feb 202382.0684.8581.7584.5184.515,586,800
01 Feb 202379.1181.5477.7681.4881.487,456,600
31 Jan 202374.9776.8574.9676.7076.706,280,400
30 Jan 202376.4877.6175.8976.0676.063,418,500
27 Jan 202378.3878.8477.8178.1478.142,623,100
26 Jan 202378.5078.5577.2978.2178.212,360,400
25 Jan 202376.1377.7475.5677.6977.692,593,200
24 Jan 202379.4780.1177.0377.1177.112,435,000
23 Jan 202379.3480.7878.9980.0680.062,349,800
20 Jan 202378.9179.4477.6979.2979.292,887,600
19 Jan 202377.8778.9377.3178.4778.472,980,200
18 Jan 202379.0079.4578.1578.3178.312,929,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...