Edwards Lifesciences Corporation (EW)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

103.86

+2.42

(+2.39%)

At close: 04:00PM EDT

103.56

-0.30

(-0.29%)

After hours:

05:29PM EDT

Time period:

10 Aug 2021 - 10 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Aug 2022	103.55	103.98	102.40	103.86	103.86	1,978,263
09 Aug 2022	105.01	105.27	101.24	101.44	101.44	2,802,900
08 Aug 2022	106.81	107.18	104.90	105.46	105.46	1,914,400
05 Aug 2022	103.66	106.26	103.47	106.12	106.12	2,033,400
04 Aug 2022	103.68	104.88	102.95	104.85	104.85	1,849,300
03 Aug 2022	102.21	104.06	101.22	103.45	103.45	1,896,200
02 Aug 2022	99.00	103.45	98.90	102.22	102.22	2,410,200
01 Aug 2022	99.81	100.73	99.14	99.45	99.45	2,992,000
29 Jul 2022	100.04	101.98	98.67	100.54	100.54	7,245,600
28 Jul 2022	105.80	107.92	103.73	107.29	107.29	3,032,100
27 Jul 2022	103.67	106.15	103.42	105.61	105.61	2,557,300
26 Jul 2022	102.19	102.50	101.29	102.13	102.13	1,981,400
25 Jul 2022	102.55	102.86	101.08	102.09	102.09	2,182,800
22 Jul 2022	103.20	104.85	101.72	102.58	102.58	2,535,000
21 Jul 2022	102.12	104.19	101.64	103.77	103.77	2,569,400
20 Jul 2022	101.26	103.12	100.79	101.53	101.53	2,328,800
19 Jul 2022	99.04	101.42	98.50	101.24	101.24	2,364,000
18 Jul 2022	99.58	100.41	97.06	97.45	97.45	1,658,100
15 Jul 2022	98.51	99.94	98.24	99.43	99.43	1,943,800
14 Jul 2022	94.43	97.15	94.10	96.91	96.91	2,096,800
13 Jul 2022	94.44	97.27	93.80	95.93	95.93	1,765,200
12 Jul 2022	97.08	98.63	95.91	96.34	96.34	2,616,200
11 Jul 2022	97.33	97.80	96.47	96.88	96.88	1,973,100
08 Jul 2022	97.60	99.12	97.06	98.39	98.39	1,562,800
07 Jul 2022	97.76	98.75	97.17	98.43	98.43	1,906,800
06 Jul 2022	98.00	98.85	96.58	97.98	97.98	2,083,900
05 Jul 2022	96.01	98.01	94.82	97.97	97.97	2,097,400
01 Jul 2022	94.92	97.71	94.76	97.39	97.39	2,081,200
30 Jun 2022	94.92	96.14	93.82	95.09	95.09	2,448,300
29 Jun 2022	94.85	96.40	93.37	96.03	96.03	1,826,200
28 Jun 2022	97.27	98.25	94.61	94.73	94.73	3,701,800
27 Jun 2022	96.90	97.45	95.76	96.81	96.81	3,995,400
24 Jun 2022	94.55	97.07	93.41	96.98	96.98	3,824,800
23 Jun 2022	91.60	94.00	91.54	93.62	93.62	2,391,300
22 Jun 2022	88.72	91.95	88.52	90.79	90.79	2,504,600
21 Jun 2022	89.31	90.35	88.60	89.34	89.34	2,179,800
17 Jun 2022	88.16	90.05	87.08	87.79	87.79	3,397,500
16 Jun 2022	86.30	87.92	85.67	87.73	87.73	3,132,700
15 Jun 2022	87.81	90.07	86.75	88.78	88.78	3,292,900
14 Jun 2022	87.41	88.66	85.58	86.50	86.50	2,965,400
13 Jun 2022	90.00	90.80	88.07	88.55	88.55	2,873,000
10 Jun 2022	92.00	94.05	91.34	93.00	93.00	2,379,200
09 Jun 2022	95.55	96.36	93.60	93.64	93.64	2,687,400
08 Jun 2022	96.68	97.54	95.85	96.29	96.29	1,996,700
07 Jun 2022	96.13	97.43	95.41	97.25	97.25	1,485,500
06 Jun 2022	98.13	98.82	95.97	96.41	96.41	2,986,100
03 Jun 2022	100.00	100.21	96.38	96.73	96.73	2,462,700
02 Jun 2022	97.38	101.34	96.29	101.21	101.21	1,601,500
01 Jun 2022	101.16	101.41	96.37	97.34	97.34	2,026,600
31 May 2022	100.06	101.69	98.70	100.85	100.85	5,809,600
27 May 2022	99.71	101.29	99.21	101.12	101.12	2,445,400
26 May 2022	97.00	99.33	96.04	98.57	98.57	2,995,000
25 May 2022	94.21	97.20	93.60	96.85	96.85	3,832,900
24 May 2022	95.52	95.80	92.95	94.54	94.54	3,043,400
23 May 2022	95.50	96.82	94.22	96.13	96.13	2,620,000
20 May 2022	95.53	95.97	91.94	94.32	94.32	2,956,700
19 May 2022	92.88	95.22	92.60	94.37	94.37	2,407,000
18 May 2022	96.09	96.25	93.01	93.41	93.41	2,155,600
17 May 2022	97.50	98.13	96.37	97.39	97.39	2,269,600
16 May 2022	96.85	97.91	95.76	95.93	95.93	2,385,200
13 May 2022	95.10	98.10	95.00	97.55	97.55	2,569,600
12 May 2022	92.00	94.60	91.52	93.44	93.44	3,753,900
11 May 2022	94.54	96.85	92.96	93.27	93.27	3,435,100
10 May 2022	96.20	97.37	92.79	94.83	94.83	3,035,800
09 May 2022	98.71	99.01	93.86	94.69	94.69	4,042,700
06 May 2022	102.41	102.81	99.50	100.52	100.52	4,024,100
05 May 2022	107.89	108.69	102.09	103.36	103.36	2,718,000
04 May 2022	105.91	109.19	103.62	108.65	108.65	3,081,200
03 May 2022	105.58	106.78	105.13	105.93	105.93	3,027,400
02 May 2022	105.72	106.78	102.56	104.83	104.83	3,635,000
29 Apr 2022	108.67	110.10	105.39	105.78	105.78	3,274,700
28 Apr 2022	110.16	110.79	107.20	109.77	109.77	3,281,500
27 Apr 2022	114.00	115.69	109.67	109.80	109.80	6,463,100
26 Apr 2022	118.67	119.89	116.01	116.27	116.27	3,479,200
25 Apr 2022	118.00	119.90	116.64	119.80	119.80	2,830,300
22 Apr 2022	124.01	124.19	118.08	118.38	118.38	3,237,100
21 Apr 2022	129.07	131.10	125.44	125.61	125.61	3,814,300
20 Apr 2022	125.09	129.33	124.72	128.27	128.27	3,256,700
19 Apr 2022	119.43	124.93	119.43	124.52	124.52	3,020,600
18 Apr 2022	119.93	120.73	118.57	119.28	119.28	1,541,100
14 Apr 2022	122.28	122.50	119.59	120.02	120.02	2,361,300
13 Apr 2022	121.33	122.32	119.91	121.91	121.91	1,674,100
12 Apr 2022	122.29	123.99	120.06	120.84	120.84	1,970,300
11 Apr 2022	122.96	123.40	119.74	121.50	121.50	2,501,100
08 Apr 2022	123.07	125.11	122.36	123.92	123.92	2,829,400
07 Apr 2022	120.30	124.30	119.67	123.74	123.74	2,981,200
06 Apr 2022	119.31	120.69	117.15	120.36	120.36	2,049,200
05 Apr 2022	120.09	122.32	119.56	120.22	120.22	2,225,900
04 Apr 2022	122.20	123.20	118.84	120.28	120.28	2,310,300
01 Apr 2022	119.50	123.57	118.75	123.07	123.07	4,770,500
31 Mar 2022	118.00	120.43	117.30	117.72	117.72	3,721,700
30 Mar 2022	116.45	118.42	116.05	117.09	117.09	2,099,100
29 Mar 2022	115.31	116.80	114.94	116.75	116.75	2,249,300
28 Mar 2022	112.49	114.16	111.50	114.13	114.13	1,926,700
25 Mar 2022	110.31	112.45	109.83	112.37	112.37	1,689,900
24 Mar 2022	108.52	109.50	107.17	109.46	109.46	1,833,000
23 Mar 2022	110.39	111.60	106.78	107.20	107.20	2,827,300
22 Mar 2022	110.25	113.50	109.27	112.95	112.95	3,011,300
21 Mar 2022	112.00	113.42	110.48	111.55	111.55	1,683,200
18 Mar 2022	113.01	113.23	111.08	112.77	112.77	3,975,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,800.92+48.83(+0.42%)

NZD/USD0.6410+0.0120(+1.91%)

ALL ORDS7,238.70-39.90(-0.55%)

OIL91.34-0.59(-0.64%)

GOLD1,807.00-6.70(-0.37%)

Edwards Lifesciences Corporation (EW)

NZX 50
11,800.92
+48.83(+0.42%)

NZD/USD
0.6410
+0.0120(+1.91%)

ALL ORDS
7,238.70
-39.90(-0.55%)

OIL
91.34
-0.59(-0.64%)

GOLD
1,807.00
-6.70(-0.37%)