New Zealand markets open in 5 hours 50 minutes

Edwards Lifesciences Corporation (EW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
69.71+0.53 (+0.77%)
As of 10:10AM EST. Market open.
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Dec 202368.9470.1868.9669.7169.71578,240
08 Dec 202368.6369.9768.0069.1869.185,901,700
07 Dec 202370.3670.8766.8668.2668.266,138,900
06 Dec 202368.7270.1868.3469.4969.494,710,400
05 Dec 202368.7169.5768.0468.8568.854,509,300
04 Dec 202368.3669.9768.0369.1869.184,427,000
01 Dec 202367.4668.5967.0868.3668.364,207,600
30 Nov 202367.5067.7466.4067.7167.717,548,400
29 Nov 202367.5568.3167.1467.4367.433,148,700
28 Nov 202365.6067.2765.1267.1067.105,196,100
27 Nov 202367.5967.9066.9367.1667.162,797,400
24 Nov 202367.0067.9167.0067.9067.902,053,700
22 Nov 202367.2367.7766.9167.0667.063,488,900
21 Nov 202367.7467.8766.5866.9666.963,497,100
20 Nov 202366.5667.4966.5067.1967.194,328,300
17 Nov 202367.7868.0566.6666.9066.903,368,700
16 Nov 202367.2067.6266.7867.4767.473,720,800
15 Nov 202365.8867.4865.3767.0167.016,288,500
14 Nov 202365.7066.5665.1065.7965.794,608,200
13 Nov 202365.8366.2264.0764.6064.605,709,800
10 Nov 202365.1065.1063.8864.2164.2110,061,000
09 Nov 202366.4266.7164.6064.6564.653,196,900
08 Nov 202367.0067.2365.9466.2466.242,600,200
07 Nov 202367.4867.6766.1766.5366.533,315,600
06 Nov 202367.2267.8267.0267.1067.103,260,800
03 Nov 202366.6567.6066.6267.0767.073,806,000
02 Nov 202364.5665.7364.0865.5365.533,809,100
01 Nov 202363.5064.1262.5263.8363.835,164,800
31 Oct 202362.4064.2562.3363.7263.726,504,900
30 Oct 202362.0662.4760.5762.3662.364,865,500
27 Oct 202363.1064.1561.0161.7161.717,053,900
26 Oct 202362.5064.5661.5062.7862.7810,377,200
25 Oct 202370.1270.3267.6868.3468.346,398,300
24 Oct 202368.8973.2666.6670.4970.4910,547,200
23 Oct 202369.2269.7368.2169.0569.053,761,700
20 Oct 202369.0269.7668.7169.4869.483,254,700
19 Oct 202369.8069.9568.8069.0869.082,845,300
18 Oct 202370.5570.8069.5669.7169.713,425,800
17 Oct 202370.8971.9670.1370.3370.332,440,400
16 Oct 202370.4771.8069.9671.2771.273,676,500
13 Oct 202369.2870.8368.9170.7870.783,362,800
12 Oct 202371.2971.7269.8869.9269.924,536,400
11 Oct 202372.5172.5769.2071.1471.144,111,600
10 Oct 202372.6873.3271.0172.9172.915,807,200
09 Oct 202373.1773.5372.1772.9072.903,527,300
06 Oct 202372.0374.3772.0373.7073.704,670,600
05 Oct 202371.2472.5470.9372.2072.204,718,200
04 Oct 202369.7971.3869.1371.2771.275,147,200
03 Oct 202368.6170.1868.6169.6069.604,559,000
02 Oct 202368.8669.2268.3969.1869.183,154,300
29 Sept 202370.3170.4469.1169.2869.283,608,700
28 Sept 202370.0670.3069.1269.9669.965,230,600
27 Sept 202370.9871.8669.5570.1170.112,972,500
26 Sept 202369.4170.9769.3370.3770.374,219,100
25 Sept 202369.3569.6968.9569.4669.463,139,200
22 Sept 202370.5070.7469.5369.6669.663,077,700
21 Sept 202371.7971.8970.0470.1870.183,012,200
20 Sept 202373.3673.5371.9271.9571.953,286,600
19 Sept 202372.2573.2471.7273.0273.022,971,500
18 Sept 202372.3473.1171.7372.9472.944,076,400
15 Sept 202373.8874.5373.1373.2073.203,985,600
14 Sept 202373.7174.6073.0874.0274.022,810,600
13 Sept 202373.0173.5372.7673.1773.173,031,400
12 Sept 202374.4774.9473.0673.3773.373,237,900
11 Sept 202374.0175.3973.9974.8774.873,103,400
08 Sept 202376.0076.0073.9474.0774.073,779,700
07 Sept 202377.0377.4175.8876.0976.093,275,700
06 Sept 202376.1477.1675.7876.9676.963,396,300
05 Sept 202376.2776.4075.3475.9775.974,630,200
01 Sept 202377.1877.2075.8576.3876.382,388,900
31 Aug 202377.7978.0476.4276.4776.472,739,500
30 Aug 202377.8878.6277.7677.8277.822,263,000
29 Aug 202376.2677.8876.0377.8377.833,265,300
28 Aug 202377.2477.5075.5276.0376.032,793,400
25 Aug 202375.3176.2674.9076.1776.172,112,800
24 Aug 202376.2576.4974.9675.0175.012,793,700
23 Aug 202376.2276.4675.3575.9075.903,556,200
22 Aug 202376.0376.4275.5675.9775.973,441,000
21 Aug 202376.8376.9775.6776.3376.333,315,600
18 Aug 202376.5077.1976.0376.5876.583,156,500
17 Aug 202378.7578.7876.7076.8376.832,980,500
16 Aug 202379.2279.9878.7178.7978.794,524,300
15 Aug 202380.4780.8079.7779.8679.864,122,300
14 Aug 202379.3080.6379.2980.5380.534,097,300
11 Aug 202378.0079.5877.9079.4179.413,898,300
10 Aug 202378.0079.0877.9478.2878.283,015,800
09 Aug 202378.4479.2477.6977.9777.973,159,300
08 Aug 202379.0079.0077.1678.5978.594,598,000
07 Aug 202379.9480.6279.4879.8479.842,612,100
04 Aug 202379.6980.3779.3379.5579.553,309,200
03 Aug 202380.1780.6479.3080.0080.003,131,100
02 Aug 202381.4581.9880.2980.3880.383,495,400
01 Aug 202381.5082.1081.0582.0582.053,753,300
31 Jul 202384.3584.5081.8282.0782.074,302,800
28 Jul 202382.9484.8182.1083.7483.745,128,500
27 Jul 202387.0087.2482.5782.6782.6711,588,700
26 Jul 202391.2791.9490.8891.6391.633,264,100
25 Jul 202391.3992.2091.2091.6891.682,509,600
24 Jul 202392.7692.9391.3591.4091.402,860,100
21 Jul 202392.5692.9591.8792.5792.572,048,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...