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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	70.50	70.74	69.53	69.66	69.66	3,077,771
21 Sept 2023	71.79	71.89	70.04	70.18	70.18	3,012,200
20 Sept 2023	73.36	73.53	71.92	71.95	71.95	3,286,600
19 Sept 2023	72.25	73.24	71.72	73.02	73.02	2,971,500
18 Sept 2023	72.34	73.11	71.73	72.94	72.94	4,076,400
15 Sept 2023	73.88	74.53	73.13	73.20	73.20	3,985,600
14 Sept 2023	73.71	74.60	73.08	74.02	74.02	2,810,600
13 Sept 2023	73.01	73.53	72.76	73.17	73.17	3,031,400
12 Sept 2023	74.47	74.94	73.06	73.37	73.37	3,237,900
11 Sept 2023	74.01	75.39	73.99	74.87	74.87	3,103,400
08 Sept 2023	76.00	76.00	73.94	74.07	74.07	3,779,700
07 Sept 2023	77.03	77.41	75.88	76.09	76.09	3,275,700
06 Sept 2023	76.14	77.16	75.78	76.96	76.96	3,396,300
05 Sept 2023	76.27	76.40	75.34	75.97	75.97	4,630,200
01 Sept 2023	77.18	77.20	75.85	76.38	76.38	2,388,900
31 Aug 2023	77.79	78.04	76.42	76.47	76.47	2,739,500
30 Aug 2023	77.88	78.62	77.76	77.82	77.82	2,263,000
29 Aug 2023	76.26	77.88	76.03	77.83	77.83	3,265,300
28 Aug 2023	77.24	77.50	75.52	76.03	76.03	2,793,400
25 Aug 2023	75.31	76.26	74.90	76.17	76.17	2,112,800
24 Aug 2023	76.25	76.49	74.96	75.01	75.01	2,793,700
23 Aug 2023	76.22	76.46	75.35	75.90	75.90	3,556,200
22 Aug 2023	76.03	76.42	75.56	75.97	75.97	3,441,000
21 Aug 2023	76.83	76.97	75.67	76.33	76.33	3,315,600
18 Aug 2023	76.50	77.19	76.03	76.58	76.58	3,156,500
17 Aug 2023	78.75	78.78	76.70	76.83	76.83	2,980,500
16 Aug 2023	79.22	79.98	78.71	78.79	78.79	4,524,300
15 Aug 2023	80.47	80.80	79.77	79.86	79.86	4,122,300
14 Aug 2023	79.30	80.63	79.29	80.53	80.53	4,097,300
11 Aug 2023	78.00	79.58	77.90	79.41	79.41	3,898,300
10 Aug 2023	78.00	79.08	77.94	78.28	78.28	3,015,800
09 Aug 2023	78.44	79.24	77.69	77.97	77.97	3,159,300
08 Aug 2023	79.00	79.00	77.16	78.59	78.59	4,598,000
07 Aug 2023	79.94	80.62	79.48	79.84	79.84	2,612,100
04 Aug 2023	79.69	80.37	79.33	79.55	79.55	3,309,200
03 Aug 2023	80.17	80.64	79.30	80.00	80.00	3,131,100
02 Aug 2023	81.45	81.98	80.29	80.38	80.38	3,495,400
01 Aug 2023	81.50	82.10	81.05	82.05	82.05	3,753,300
31 Jul 2023	84.35	84.50	81.82	82.07	82.07	4,302,800
28 Jul 2023	82.94	84.81	82.10	83.74	83.74	5,128,500
27 Jul 2023	87.00	87.24	82.57	82.67	82.67	11,588,700
26 Jul 2023	91.27	91.94	90.88	91.63	91.63	3,264,100
25 Jul 2023	91.39	92.20	91.20	91.68	91.68	2,509,600
24 Jul 2023	92.76	92.93	91.35	91.40	91.40	2,860,100
21 Jul 2023	92.56	92.95	91.87	92.57	92.57	2,048,700
20 Jul 2023	91.44	93.34	91.40	92.65	92.65	2,337,000
19 Jul 2023	92.91	93.50	90.96	91.62	91.62	2,212,200
18 Jul 2023	92.29	92.33	91.46	91.99	91.99	2,299,500
17 Jul 2023	92.90	93.54	92.29	92.65	92.65	1,591,100
14 Jul 2023	93.36	94.34	92.61	93.38	93.38	2,599,400
13 Jul 2023	93.61	93.87	92.65	93.09	93.09	2,456,300
12 Jul 2023	93.29	93.48	92.27	93.10	93.10	2,620,000
11 Jul 2023	91.67	92.61	91.61	92.44	92.44	1,859,100
10 Jul 2023	90.52	92.17	90.36	91.64	91.64	3,119,700
07 Jul 2023	90.02	91.01	89.65	90.26	90.26	4,082,700
06 Jul 2023	90.00	90.88	89.39	90.46	90.46	2,289,400
05 Jul 2023	91.03	91.65	90.08	90.96	90.96	2,370,800
03 Jul 2023	93.62	93.67	90.76	91.49	91.49	1,725,500
30 Jun 2023	93.27	94.87	93.13	94.33	94.33	4,479,400
29 Jun 2023	90.41	92.06	90.26	92.02	92.02	2,710,800
28 Jun 2023	90.05	90.64	89.69	90.44	90.44	1,512,400
27 Jun 2023	90.15	90.40	89.09	90.19	90.19	2,005,400
26 Jun 2023	90.25	90.39	88.66	89.49	89.49	1,945,400
23 Jun 2023	90.67	91.01	90.18	90.34	90.34	3,346,100
22 Jun 2023	91.30	91.38	90.55	91.33	91.33	1,889,200
21 Jun 2023	91.52	92.25	90.33	91.09	91.09	2,177,200
20 Jun 2023	90.07	92.06	89.57	91.91	91.91	2,694,500
16 Jun 2023	91.98	92.93	91.62	91.94	91.94	6,597,700
15 Jun 2023	90.20	91.64	89.13	91.29	91.29	3,577,700
14 Jun 2023	89.77	92.49	89.40	90.53	90.53	5,316,900
13 Jun 2023	85.75	87.50	85.72	87.40	87.40	2,615,200
12 Jun 2023	83.79	85.79	83.61	85.57	85.57	2,581,900
09 Jun 2023	84.55	84.55	83.24	84.10	84.10	2,150,000
08 Jun 2023	83.48	84.32	83.04	83.96	83.96	1,562,300
07 Jun 2023	85.36	85.47	82.69	83.48	83.48	2,255,200
06 Jun 2023	86.43	86.76	84.85	85.18	85.18	1,782,300
05 Jun 2023	84.94	85.97	84.94	85.94	85.94	1,695,500
02 Jun 2023	85.62	85.88	84.80	85.34	85.34	2,042,800
01 Jun 2023	84.06	85.24	82.98	85.23	85.23	2,548,500
31 May 2023	81.89	84.72	81.30	84.23	84.23	6,117,600
30 May 2023	82.21	82.30	81.03	81.41	81.41	2,768,500
26 May 2023	81.54	82.10	81.30	82.01	82.01	2,308,600
25 May 2023	84.00	84.01	80.94	81.65	81.65	3,438,800
24 May 2023	84.23	84.44	83.58	83.84	83.84	2,012,600
23 May 2023	88.52	89.14	84.05	84.74	84.74	3,061,600
22 May 2023	87.82	89.40	87.64	89.16	89.16	1,812,300
19 May 2023	87.76	88.31	87.20	87.93	87.93	3,004,300
18 May 2023	87.94	88.14	86.59	87.41	87.41	2,893,900
17 May 2023	88.70	88.96	86.26	87.66	87.66	2,414,100
16 May 2023	88.79	89.12	88.43	88.66	88.66	1,407,900
15 May 2023	89.12	89.72	88.51	88.92	88.92	2,291,500
12 May 2023	88.74	89.25	88.39	89.18	89.18	1,565,400
11 May 2023	89.05	89.35	88.23	88.78	88.78	1,744,500
10 May 2023	89.22	89.58	87.80	88.85	88.85	2,398,300
09 May 2023	88.68	89.17	88.35	88.70	88.70	1,585,300
08 May 2023	88.22	89.18	87.95	89.02	89.02	2,148,200
05 May 2023	88.51	88.85	87.79	88.74	88.74	1,567,400
04 May 2023	87.50	88.68	87.26	87.90	87.90	1,797,700
03 May 2023	88.69	89.26	87.93	88.10	88.10	2,153,800
02 May 2023	87.99	88.89	87.42	87.81	87.81	3,085,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,342.34-30.28(-0.27%)

NZD/USD0.5962-0.0001(-0.02%)

NZD/EUR0.5595-0.0001(-0.02%)

ALL ORDS7,242.70-27.30(-0.38%)

ASX 2007,041.70-27.10(-0.38%)

OIL90.48+0.45(+0.50%)

Edwards Lifesciences Corporation (EW)

NZX 50
11,342.34
-30.28(-0.27%)

NZD/USD
0.5962
-0.0001(-0.02%)

NZD/EUR
0.5595
-0.0001(-0.02%)

ALL ORDS
7,242.70
-27.30(-0.38%)

ASX 200
7,041.70
-27.10(-0.38%)

OIL
90.48
+0.45(+0.50%)