New Zealand markets close in 1 hour 31 minutes

Edwards Lifesciences Corporation (EW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.29-0.38 (-0.43%)
At close: 04:00PM EDT
86.40 -0.89 (-1.02%)
After hours: 07:59PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202487.5087.7286.7587.2987.291,527,600
13 Jun 202487.3287.9486.6787.6787.671,805,200
12 Jun 202487.4089.0387.0587.7787.772,460,700
11 Jun 202486.0187.6085.3887.0087.002,241,900
10 Jun 202487.7187.8685.6086.1086.102,229,300
07 Jun 202487.4188.2586.6288.1488.142,427,100
06 Jun 202486.9088.0686.4187.6887.681,680,400
05 Jun 202487.4687.9086.6487.0787.071,712,900
04 Jun 202487.9288.1486.9587.4187.411,825,400
03 Jun 202488.4188.8686.8987.8687.862,658,200
31 May 202487.6887.9185.7986.8986.894,619,600
30 May 202487.6888.6387.4287.8987.892,343,400
29 May 202486.1087.6386.0387.0387.032,065,700
28 May 202487.8088.2086.5787.0487.042,592,100
24 May 202487.6688.3287.3187.9887.981,786,600
23 May 202490.1890.2087.0587.4687.462,635,300
22 May 202490.9591.9490.0390.2190.212,266,200
21 May 202490.2190.7390.0190.3490.342,346,000
20 May 202489.3389.9289.0089.7889.781,668,100
17 May 202490.2890.4888.5889.1489.142,070,800
16 May 202490.0990.9889.9590.1190.112,204,200
15 May 202487.2390.3786.7990.1690.163,111,300
14 May 202485.8486.5685.1686.4686.462,127,400
13 May 202487.0487.0984.6784.7084.702,579,300
10 May 202487.6388.0986.5386.7286.721,988,000
09 May 202485.3187.7985.0187.4287.423,421,900
08 May 202485.7386.3284.8285.0985.091,727,900
07 May 202485.6086.1985.0185.8485.841,836,600
06 May 202485.8386.0084.8185.0985.092,449,700
03 May 202485.8586.9585.2085.2585.252,327,200
02 May 202484.9085.4483.8185.0685.061,942,900
01 May 202484.1085.7383.5084.3084.302,203,100
30 Apr 202485.3586.5384.4984.6784.673,097,600
29 Apr 202486.4387.2185.1385.9585.952,931,200
26 Apr 202487.0088.3884.7186.4386.434,979,900
25 Apr 202488.0088.7386.6688.0188.014,295,300
24 Apr 202487.8889.1787.7088.6188.613,234,900
23 Apr 202487.4087.9386.7687.7587.752,663,600
22 Apr 202486.5487.1185.7386.9686.962,408,100
19 Apr 202487.2087.2085.3885.9485.943,895,700
18 Apr 202487.3587.3585.9886.4586.453,122,000
17 Apr 202489.8989.8986.4587.2487.242,878,100
16 Apr 202489.0990.4087.8790.0590.052,640,500
15 Apr 202491.3591.7388.9689.2089.202,863,100
12 Apr 202490.7890.7889.3890.2890.283,155,500
11 Apr 202492.8392.9991.0291.4191.412,453,600
10 Apr 202491.7391.8990.8191.5191.512,836,400
09 Apr 202492.3493.1191.1793.0593.052,633,600
08 Apr 202492.6192.8691.5792.3492.342,667,000
05 Apr 202491.4092.9390.8692.7092.702,563,300
04 Apr 202493.6894.3791.1191.2091.203,929,000
03 Apr 202493.9595.0792.7793.0293.023,189,400
02 Apr 202493.4594.4192.3794.3194.312,727,500
01 Apr 202495.7395.7393.2794.2594.253,506,300
28 Mar 202495.4896.1294.8795.5695.564,007,500
27 Mar 202493.7595.3593.5995.1595.153,656,800
26 Mar 202493.4794.3393.2293.4293.422,750,100
25 Mar 202493.9394.5092.9693.1693.162,497,200
22 Mar 202494.4695.0893.2093.7993.792,452,600
21 Mar 202493.9095.1893.8894.6894.683,731,800
20 Mar 202494.2694.4091.9893.0493.043,385,200
19 Mar 202493.1494.4492.3294.3194.313,893,500
18 Mar 202492.4893.0491.9592.8592.852,899,700
15 Mar 202492.4694.0092.1692.3192.315,700,200
14 Mar 202493.0395.2792.4793.3693.365,066,700
13 Mar 202490.9193.3090.0992.9392.937,036,400
12 Mar 202490.5891.1589.7990.9190.912,323,900
11 Mar 202491.7392.0490.7090.8390.832,974,000
08 Mar 202493.3494.2191.9192.1492.145,909,400
07 Mar 202490.9893.8990.7493.8193.816,846,600
06 Mar 202486.4388.6586.2888.3388.333,552,000
05 Mar 202486.7987.4085.6686.1086.102,226,200
04 Mar 202485.3687.5985.3287.0287.026,772,500
01 Mar 202484.4085.7483.6185.2285.223,296,200
29 Feb 202486.0086.0384.4384.8784.875,175,100
28 Feb 202486.3286.6285.4886.0086.002,635,400
27 Feb 202486.1286.7285.4186.5186.514,069,700
26 Feb 202487.3987.7385.8486.1586.156,366,000
23 Feb 202487.9288.3387.3787.7487.742,797,900
22 Feb 202486.3687.7685.4987.6287.622,460,700
21 Feb 202487.0287.1686.2086.6586.652,142,400
20 Feb 202485.8087.0085.3086.9086.903,235,800
16 Feb 202485.8487.2585.4386.1086.102,122,100
15 Feb 202486.3086.7185.3886.0486.042,727,300
14 Feb 202486.6287.2885.0386.0486.044,976,600
13 Feb 202486.0087.4885.3186.2686.264,013,000
12 Feb 202484.8387.4784.4487.1287.123,826,100
09 Feb 202486.0886.6984.8985.0185.013,052,100
08 Feb 202486.4586.6585.2185.8085.803,723,100
07 Feb 202489.4489.4482.5386.6186.617,386,800
06 Feb 202486.1388.8385.0088.2588.257,192,400
05 Feb 202488.0090.2085.9986.0686.0610,824,800
02 Feb 202480.0086.4779.7286.0986.0911,802,500
01 Feb 202478.2978.9177.1178.7178.715,020,800
31 Jan 202477.7679.9377.1978.4778.479,470,400
30 Jan 202474.3674.4873.6873.9073.902,118,600
29 Jan 202472.9874.6272.7174.5774.572,685,700
26 Jan 202473.5573.8172.9773.2473.242,812,100
25 Jan 202473.3373.7871.9273.5573.554,588,500
24 Jan 202475.1675.1972.4772.5472.544,457,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...