New Zealand markets close in 2 hours 44 minutes

Edwards Lifesciences Corporation (EW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.66-0.52 (-0.74%)
At close: 04:00PM EDT
69.98 +0.32 (+0.46%)
After hours: 07:59PM EDT
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202370.5070.7469.5369.6669.663,077,771
21 Sept 202371.7971.8970.0470.1870.183,012,200
20 Sept 202373.3673.5371.9271.9571.953,286,600
19 Sept 202372.2573.2471.7273.0273.022,971,500
18 Sept 202372.3473.1171.7372.9472.944,076,400
15 Sept 202373.8874.5373.1373.2073.203,985,600
14 Sept 202373.7174.6073.0874.0274.022,810,600
13 Sept 202373.0173.5372.7673.1773.173,031,400
12 Sept 202374.4774.9473.0673.3773.373,237,900
11 Sept 202374.0175.3973.9974.8774.873,103,400
08 Sept 202376.0076.0073.9474.0774.073,779,700
07 Sept 202377.0377.4175.8876.0976.093,275,700
06 Sept 202376.1477.1675.7876.9676.963,396,300
05 Sept 202376.2776.4075.3475.9775.974,630,200
01 Sept 202377.1877.2075.8576.3876.382,388,900
31 Aug 202377.7978.0476.4276.4776.472,739,500
30 Aug 202377.8878.6277.7677.8277.822,263,000
29 Aug 202376.2677.8876.0377.8377.833,265,300
28 Aug 202377.2477.5075.5276.0376.032,793,400
25 Aug 202375.3176.2674.9076.1776.172,112,800
24 Aug 202376.2576.4974.9675.0175.012,793,700
23 Aug 202376.2276.4675.3575.9075.903,556,200
22 Aug 202376.0376.4275.5675.9775.973,441,000
21 Aug 202376.8376.9775.6776.3376.333,315,600
18 Aug 202376.5077.1976.0376.5876.583,156,500
17 Aug 202378.7578.7876.7076.8376.832,980,500
16 Aug 202379.2279.9878.7178.7978.794,524,300
15 Aug 202380.4780.8079.7779.8679.864,122,300
14 Aug 202379.3080.6379.2980.5380.534,097,300
11 Aug 202378.0079.5877.9079.4179.413,898,300
10 Aug 202378.0079.0877.9478.2878.283,015,800
09 Aug 202378.4479.2477.6977.9777.973,159,300
08 Aug 202379.0079.0077.1678.5978.594,598,000
07 Aug 202379.9480.6279.4879.8479.842,612,100
04 Aug 202379.6980.3779.3379.5579.553,309,200
03 Aug 202380.1780.6479.3080.0080.003,131,100
02 Aug 202381.4581.9880.2980.3880.383,495,400
01 Aug 202381.5082.1081.0582.0582.053,753,300
31 Jul 202384.3584.5081.8282.0782.074,302,800
28 Jul 202382.9484.8182.1083.7483.745,128,500
27 Jul 202387.0087.2482.5782.6782.6711,588,700
26 Jul 202391.2791.9490.8891.6391.633,264,100
25 Jul 202391.3992.2091.2091.6891.682,509,600
24 Jul 202392.7692.9391.3591.4091.402,860,100
21 Jul 202392.5692.9591.8792.5792.572,048,700
20 Jul 202391.4493.3491.4092.6592.652,337,000
19 Jul 202392.9193.5090.9691.6291.622,212,200
18 Jul 202392.2992.3391.4691.9991.992,299,500
17 Jul 202392.9093.5492.2992.6592.651,591,100
14 Jul 202393.3694.3492.6193.3893.382,599,400
13 Jul 202393.6193.8792.6593.0993.092,456,300
12 Jul 202393.2993.4892.2793.1093.102,620,000
11 Jul 202391.6792.6191.6192.4492.441,859,100
10 Jul 202390.5292.1790.3691.6491.643,119,700
07 Jul 202390.0291.0189.6590.2690.264,082,700
06 Jul 202390.0090.8889.3990.4690.462,289,400
05 Jul 202391.0391.6590.0890.9690.962,370,800
03 Jul 202393.6293.6790.7691.4991.491,725,500
30 Jun 202393.2794.8793.1394.3394.334,479,400
29 Jun 202390.4192.0690.2692.0292.022,710,800
28 Jun 202390.0590.6489.6990.4490.441,512,400
27 Jun 202390.1590.4089.0990.1990.192,005,400
26 Jun 202390.2590.3988.6689.4989.491,945,400
23 Jun 202390.6791.0190.1890.3490.343,346,100
22 Jun 202391.3091.3890.5591.3391.331,889,200
21 Jun 202391.5292.2590.3391.0991.092,177,200
20 Jun 202390.0792.0689.5791.9191.912,694,500
16 Jun 202391.9892.9391.6291.9491.946,597,700
15 Jun 202390.2091.6489.1391.2991.293,577,700
14 Jun 202389.7792.4989.4090.5390.535,316,900
13 Jun 202385.7587.5085.7287.4087.402,615,200
12 Jun 202383.7985.7983.6185.5785.572,581,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...