Mail

EW - Edwards Lifesciences Corporation

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
01 May 2023	87.52	88.34	86.87	87.55	87.55	2,204,000
28 Apr 2023	87.20	88.54	86.67	87.98	87.98	3,305,900
27 Apr 2023	85.00	87.07	83.00	86.72	86.72	3,983,100
26 Apr 2023	87.74	87.99	86.91	87.41	87.41	3,089,800
25 Apr 2023	88.47	88.85	87.65	87.77	87.77	3,148,700
24 Apr 2023	87.00	88.84	86.89	88.79	88.79	4,105,000
21 Apr 2023	86.25	87.00	85.98	86.54	86.54	2,736,700
20 Apr 2023	86.55	87.08	85.35	85.73	85.73	4,271,300
19 Apr 2023	84.95	87.10	84.70	86.50	86.50	5,562,800
18 Apr 2023	84.57	84.57	83.75	84.35	84.35	2,008,700
17 Apr 2023	84.71	84.85	83.45	84.05	84.05	1,636,900
14 Apr 2023	84.35	84.94	83.42	84.36	84.36	2,487,300
13 Apr 2023	83.37	84.71	82.94	84.66	84.66	2,011,000
12 Apr 2023	82.64	83.75	82.21	82.92	82.92	3,015,300
11 Apr 2023	82.64	83.17	82.05	82.20	82.20	2,341,400
10 Apr 2023	83.33	83.33	81.78	82.75	82.75	2,256,900
06 Apr 2023	83.42	83.92	82.77	83.88	83.88	1,594,900
05 Apr 2023	83.52	83.63	82.76	83.45	83.45	2,375,100
04 Apr 2023	82.49	83.59	82.18	83.20	83.20	2,777,800
03 Apr 2023	82.31	82.73	81.64	82.17	82.17	2,295,000
31 Mar 2023	82.04	82.78	81.39	82.73	82.73	2,878,700
30 Mar 2023	82.48	82.60	81.05	81.57	81.57	1,701,400
29 Mar 2023	81.00	81.66	80.85	81.64	81.64	2,197,000
28 Mar 2023	80.75	81.47	80.18	80.49	80.49	3,092,000
27 Mar 2023	81.46	82.20	80.74	80.92	80.92	3,149,800
24 Mar 2023	79.55	81.02	79.37	80.76	80.76	2,759,100
23 Mar 2023	79.99	81.16	78.88	79.55	79.55	2,701,300
22 Mar 2023	81.76	81.89	79.38	79.41	79.41	3,259,300
21 Mar 2023	81.26	82.46	81.03	81.73	81.73	4,227,400
20 Mar 2023	80.63	81.71	80.02	81.08	81.08	3,866,800
17 Mar 2023	82.70	82.70	80.28	80.74	80.74	4,710,200
16 Mar 2023	78.87	82.25	78.56	81.91	81.91	4,780,400
15 Mar 2023	77.46	79.54	77.00	79.48	79.48	3,695,200
14 Mar 2023	77.87	78.25	76.60	78.20	78.20	8,343,600
13 Mar 2023	74.25	77.03	73.54	76.62	76.62	5,851,700
10 Mar 2023	76.15	76.15	74.04	74.34	74.34	4,097,600
09 Mar 2023	77.81	78.13	75.95	76.03	76.03	2,490,800
08 Mar 2023	77.14	77.50	76.11	77.27	77.27	3,318,600
07 Mar 2023	78.85	80.01	78.76	78.92	78.92	3,494,800
06 Mar 2023	81.27	81.34	78.58	78.80	78.80	4,371,600
03 Mar 2023	81.17	82.16	80.76	81.92	81.92	2,598,700
02 Mar 2023	79.10	80.86	79.00	80.23	80.23	3,525,300
01 Mar 2023	80.08	80.08	78.69	79.85	79.85	4,022,700
28 Feb 2023	77.11	80.98	77.11	80.44	80.44	5,902,100
27 Feb 2023	76.99	78.36	76.81	77.34	77.34	3,437,300
24 Feb 2023	76.96	77.29	75.87	76.25	76.25	3,388,500
23 Feb 2023	76.04	77.67	75.58	77.58	77.58	3,207,000
22 Feb 2023	75.58	76.56	75.35	75.43	75.43	4,271,700
21 Feb 2023	77.79	77.85	75.33	75.55	75.55	4,025,700
17 Feb 2023	76.41	78.57	76.18	78.51	78.51	3,817,100
16 Feb 2023	76.59	78.32	76.42	77.28	77.28	2,610,100
15 Feb 2023	76.01	77.95	76.01	77.92	77.92	2,078,700
14 Feb 2023	77.63	78.14	76.28	76.59	76.59	2,914,000
13 Feb 2023	77.55	77.93	76.88	77.61	77.61	1,989,500
10 Feb 2023	76.97	78.03	76.80	77.20	77.20	2,597,600
09 Feb 2023	78.01	78.95	77.17	77.28	77.28	3,781,900
08 Feb 2023	79.86	80.05	77.99	78.08	78.08	3,762,700
07 Feb 2023	79.12	80.23	78.66	80.04	80.04	3,593,800
06 Feb 2023	80.75	81.07	78.69	79.09	79.09	3,999,300
03 Feb 2023	83.52	84.14	81.39	82.12	82.12	4,743,800
02 Feb 2023	82.06	84.85	81.75	84.51	84.51	5,586,800
01 Feb 2023	79.11	81.54	77.76	81.48	81.48	7,456,600
31 Jan 2023	74.97	76.85	74.96	76.70	76.70	6,280,400
30 Jan 2023	76.48	77.61	75.89	76.06	76.06	3,418,500
27 Jan 2023	78.38	78.84	77.81	78.14	78.14	2,623,100
26 Jan 2023	78.50	78.55	77.29	78.21	78.21	2,360,400
25 Jan 2023	76.13	77.74	75.56	77.69	77.69	2,593,200
24 Jan 2023	79.47	80.11	77.03	77.11	77.11	2,435,000
23 Jan 2023	79.34	80.78	78.99	80.06	80.06	2,349,800
20 Jan 2023	78.91	79.44	77.69	79.29	79.29	2,887,600
19 Jan 2023	77.87	78.93	77.31	78.47	78.47	2,980,200
18 Jan 2023	79.00	79.45	78.15	78.31	78.31	2,929,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...