Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Oct 2023 - 16 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Oct 2024 | 69.47 | 69.80 | 68.77 | 68.90 | 68.90 | 4,023,800 |
| 14 Oct 2024 | 68.71 | 69.79 | 68.37 | 69.63 | 69.63 | 5,919,400 |
| 11 Oct 2024 | 68.44 | 69.64 | 67.96 | 68.13 | 68.13 | 4,185,900 |
| 10 Oct 2024 | 67.65 | 68.52 | 67.59 | 68.26 | 68.26 | 2,873,000 |
| 09 Oct 2024 | 68.72 | 69.02 | 67.75 | 68.02 | 68.02 | 4,744,100 |
| 08 Oct 2024 | 64.82 | 68.89 | 64.51 | 68.54 | 68.54 | 10,542,200 |
| 07 Oct 2024 | 65.05 | 65.19 | 64.01 | 64.54 | 64.54 | 3,567,100 |
| 04 Oct 2024 | 65.79 | 65.83 | 64.05 | 65.49 | 65.49 | 5,959,700 |
| 03 Oct 2024 | 64.86 | 66.04 | 64.08 | 65.37 | 65.37 | 6,050,100 |
| 02 Oct 2024 | 64.91 | 65.77 | 64.56 | 65.15 | 65.15 | 10,919,000 |
| 01 Oct 2024 | 66.08 | 66.32 | 64.99 | 65.10 | 65.10 | 5,786,700 |
| 30 Sept 2024 | 66.18 | 66.75 | 65.20 | 65.99 | 65.99 | 7,310,900 |
| 27 Sept 2024 | 66.20 | 67.32 | 65.85 | 66.58 | 66.58 | 5,167,000 |
| 26 Sept 2024 | 65.96 | 66.00 | 64.54 | 65.77 | 65.77 | 11,259,600 |
| 25 Sept 2024 | 66.51 | 66.82 | 65.09 | 65.41 | 65.41 | 8,737,300 |
| 24 Sept 2024 | 67.19 | 67.30 | 66.14 | 66.33 | 66.33 | 6,242,500 |
| 23 Sept 2024 | 66.83 | 67.77 | 66.52 | 67.36 | 67.36 | 6,250,400 |
| 20 Sept 2024 | 66.88 | 67.67 | 66.38 | 66.83 | 66.83 | 10,864,700 |
| 19 Sept 2024 | 68.85 | 69.08 | 67.14 | 67.26 | 67.26 | 7,114,300 |
| 18 Sept 2024 | 66.95 | 68.70 | 65.50 | 67.53 | 67.53 | 9,585,600 |
| 17 Sept 2024 | 69.11 | 71.70 | 66.69 | 67.23 | 67.23 | 11,849,100 |
| 16 Sept 2024 | 68.64 | 71.07 | 68.64 | 69.36 | 69.36 | 8,730,400 |
| 13 Sept 2024 | 68.04 | 70.43 | 67.72 | 68.52 | 68.52 | 11,862,900 |
| 12 Sept 2024 | 68.11 | 68.43 | 66.74 | 68.13 | 68.13 | 4,446,700 |
| 11 Sept 2024 | 67.00 | 68.40 | 66.16 | 68.25 | 68.25 | 4,314,300 |
| 10 Sept 2024 | 65.55 | 67.30 | 65.54 | 67.14 | 67.14 | 5,696,700 |
| 09 Sept 2024 | 67.17 | 67.41 | 65.50 | 65.71 | 65.71 | 6,409,500 |
| 06 Sept 2024 | 66.23 | 67.04 | 65.47 | 66.81 | 66.81 | 8,174,800 |
| 05 Sept 2024 | 68.81 | 69.10 | 64.70 | 66.02 | 66.02 | 10,225,800 |
| 04 Sept 2024 | 68.75 | 69.92 | 68.24 | 68.93 | 68.93 | 3,935,200 |
| 03 Sept 2024 | 69.71 | 69.96 | 67.94 | 68.75 | 68.75 | 5,303,800 |
| 30 Aug 2024 | 70.33 | 71.13 | 69.63 | 69.96 | 69.96 | 6,521,700 |
| 29 Aug 2024 | 69.25 | 71.42 | 68.71 | 70.12 | 70.12 | 6,807,400 |
| 28 Aug 2024 | 69.62 | 69.99 | 68.35 | 68.65 | 68.65 | 5,071,400 |
| 27 Aug 2024 | 68.63 | 69.66 | 68.06 | 69.63 | 69.63 | 4,280,400 |
| 26 Aug 2024 | 70.70 | 70.88 | 68.66 | 68.75 | 68.75 | 5,220,700 |
| 23 Aug 2024 | 71.41 | 71.80 | 70.25 | 70.88 | 70.88 | 3,707,600 |
| 22 Aug 2024 | 71.00 | 71.75 | 70.52 | 71.30 | 71.30 | 5,022,400 |
| 21 Aug 2024 | 69.31 | 70.32 | 68.95 | 70.09 | 70.09 | 3,561,200 |
| 20 Aug 2024 | 68.26 | 70.20 | 68.26 | 69.38 | 69.38 | 4,930,200 |
| 19 Aug 2024 | 68.86 | 69.52 | 67.66 | 68.26 | 68.26 | 6,538,800 |
| 16 Aug 2024 | 68.14 | 69.33 | 67.93 | 68.92 | 68.92 | 4,648,600 |
| 15 Aug 2024 | 67.17 | 68.22 | 66.72 | 68.12 | 68.12 | 5,482,100 |
| 14 Aug 2024 | 66.45 | 66.78 | 65.53 | 66.50 | 66.50 | 5,798,800 |
| 13 Aug 2024 | 65.73 | 67.16 | 65.47 | 66.35 | 66.35 | 5,400,700 |
| 12 Aug 2024 | 64.74 | 65.56 | 64.27 | 65.54 | 65.54 | 4,366,100 |
| 09 Aug 2024 | 63.09 | 64.82 | 62.88 | 64.64 | 64.64 | 5,985,100 |
| 08 Aug 2024 | 61.54 | 63.63 | 61.33 | 63.29 | 63.29 | 6,967,300 |
| 07 Aug 2024 | 62.01 | 63.32 | 60.88 | 61.07 | 61.07 | 6,796,000 |
| 06 Aug 2024 | 60.71 | 63.38 | 60.34 | 62.01 | 62.01 | 6,928,900 |
| 05 Aug 2024 | 59.63 | 62.04 | 59.41 | 60.70 | 60.70 | 7,175,300 |
| 02 Aug 2024 | 61.71 | 62.10 | 60.15 | 60.83 | 60.83 | 6,789,800 |
| 01 Aug 2024 | 63.05 | 63.61 | 61.45 | 61.86 | 61.86 | 10,039,400 |
| 31 Jul 2024 | 63.70 | 64.20 | 62.15 | 63.05 | 63.05 | 7,166,100 |
| 30 Jul 2024 | 62.77 | 64.33 | 61.91 | 63.64 | 63.64 | 9,088,800 |
| 29 Jul 2024 | 63.96 | 64.39 | 62.31 | 63.74 | 63.74 | 9,888,900 |
| 26 Jul 2024 | 61.56 | 63.80 | 60.28 | 62.37 | 62.37 | 14,111,400 |
| 25 Jul 2024 | 64.01 | 67.80 | 58.93 | 59.70 | 59.70 | 45,982,100 |
| 24 Jul 2024 | 86.97 | 87.60 | 86.22 | 86.95 | 86.95 | 4,091,100 |
| 23 Jul 2024 | 87.67 | 88.28 | 86.76 | 87.05 | 87.05 | 2,633,400 |
| 22 Jul 2024 | 86.68 | 88.50 | 86.50 | 87.99 | 87.99 | 2,741,900 |
| 19 Jul 2024 | 87.04 | 87.50 | 85.75 | 86.50 | 86.50 | 2,433,900 |
| 18 Jul 2024 | 86.80 | 88.56 | 84.91 | 85.81 | 85.81 | 3,557,900 |
| 17 Jul 2024 | 87.99 | 88.61 | 86.65 | 87.31 | 87.31 | 4,220,600 |
| 16 Jul 2024 | 89.59 | 89.86 | 87.10 | 87.73 | 87.73 | 4,499,200 |
| 15 Jul 2024 | 91.49 | 91.49 | 88.90 | 89.50 | 89.50 | 3,052,400 |
| 12 Jul 2024 | 92.80 | 92.88 | 90.89 | 90.99 | 90.99 | 3,488,000 |
| 11 Jul 2024 | 94.18 | 95.25 | 92.81 | 92.85 | 92.85 | 3,057,100 |
| 10 Jul 2024 | 93.62 | 94.10 | 92.10 | 93.78 | 93.78 | 2,419,700 |
| 09 Jul 2024 | 92.24 | 93.66 | 91.42 | 93.48 | 93.48 | 2,227,000 |
| 08 Jul 2024 | 92.16 | 92.49 | 91.67 | 91.84 | 91.84 | 1,941,300 |
| 05 Jul 2024 | 91.24 | 92.45 | 90.62 | 92.32 | 92.32 | 1,515,200 |
| 03 Jul 2024 | 91.21 | 92.11 | 90.61 | 91.08 | 91.08 | 1,497,100 |
| 02 Jul 2024 | 90.00 | 91.36 | 89.80 | 91.23 | 91.23 | 1,908,900 |
| 01 Jul 2024 | 90.30 | 93.00 | 90.18 | 90.25 | 90.25 | 3,277,700 |
| 28 Jun 2024 | 93.59 | 93.99 | 92.18 | 92.37 | 92.37 | 11,670,900 |
| 27 Jun 2024 | 92.16 | 93.62 | 92.16 | 93.34 | 93.34 | 3,309,500 |
| 26 Jun 2024 | 90.72 | 92.14 | 90.18 | 91.56 | 91.56 | 2,854,500 |
| 25 Jun 2024 | 90.36 | 91.15 | 89.52 | 91.08 | 91.08 | 2,747,900 |
| 24 Jun 2024 | 90.90 | 92.16 | 90.15 | 90.17 | 90.17 | 2,718,900 |
| 21 Jun 2024 | 89.61 | 90.97 | 88.86 | 90.90 | 90.90 | 5,269,000 |
| 20 Jun 2024 | 88.08 | 90.49 | 87.06 | 88.84 | 88.84 | 5,442,900 |
| 18 Jun 2024 | 86.89 | 89.00 | 86.20 | 88.52 | 88.52 | 3,710,000 |
| 17 Jun 2024 | 85.20 | 87.11 | 85.12 | 86.87 | 86.87 | 2,093,500 |
| 14 Jun 2024 | 87.50 | 87.72 | 86.75 | 87.29 | 87.29 | 1,527,600 |
| 13 Jun 2024 | 87.32 | 87.94 | 86.67 | 87.67 | 87.67 | 1,805,200 |
| 12 Jun 2024 | 87.40 | 89.03 | 87.05 | 87.77 | 87.77 | 2,460,700 |
| 11 Jun 2024 | 86.01 | 87.60 | 85.38 | 87.00 | 87.00 | 2,241,900 |
| 10 Jun 2024 | 87.71 | 87.86 | 85.60 | 86.10 | 86.10 | 2,229,300 |
| 07 Jun 2024 | 87.41 | 88.25 | 86.62 | 88.14 | 88.14 | 2,427,100 |
| 06 Jun 2024 | 86.90 | 88.06 | 86.41 | 87.68 | 87.68 | 1,680,400 |
| 05 Jun 2024 | 87.46 | 87.90 | 86.64 | 87.07 | 87.07 | 1,712,900 |
| 04 Jun 2024 | 87.92 | 88.14 | 86.95 | 87.41 | 87.41 | 1,825,400 |
| 03 Jun 2024 | 88.41 | 88.86 | 86.89 | 87.86 | 87.86 | 2,658,200 |
| 31 May 2024 | 87.68 | 87.91 | 85.79 | 86.89 | 86.89 | 4,619,600 |
| 30 May 2024 | 87.68 | 88.63 | 87.42 | 87.89 | 87.89 | 2,343,400 |
| 29 May 2024 | 86.10 | 87.63 | 86.03 | 87.03 | 87.03 | 2,065,700 |
| 28 May 2024 | 87.80 | 88.20 | 86.57 | 87.04 | 87.04 | 2,592,100 |
| 24 May 2024 | 87.66 | 88.32 | 87.31 | 87.98 | 87.98 | 1,786,600 |
| 23 May 2024 | 90.18 | 90.20 | 87.05 | 87.46 | 87.46 | 2,635,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.