Edwards Lifesciences Corporation (EW)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

80.76

+1.21

(+1.52%)

At close: 04:00PM EDT

81.00

+0.24

(+0.30%)

After hours:

07:55PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
17 Jan 2023	78.00	78.99	77.50	78.86	78.86	3,689,200
13 Jan 2023	77.44	78.42	77.44	78.31	78.31	2,031,900
12 Jan 2023	78.17	78.49	76.78	77.75	77.75	2,815,300
11 Jan 2023	78.11	78.50	76.69	77.71	77.71	4,227,800
10 Jan 2023	76.34	77.55	76.09	77.02	77.02	3,267,500
09 Jan 2023	77.50	78.26	76.33	76.35	76.35	3,316,500
06 Jan 2023	75.87	77.13	74.25	77.01	77.01	3,610,400
05 Jan 2023	76.10	76.48	75.03	75.18	75.18	2,691,900
04 Jan 2023	75.13	76.55	74.52	76.47	76.47	3,071,100
03 Jan 2023	76.01	76.94	73.95	74.27	74.27	3,197,700
30 Dec 2022	74.58	74.93	73.47	74.61	74.61	2,378,700
29 Dec 2022	73.86	75.43	73.48	75.21	75.21	3,683,100
28 Dec 2022	73.95	74.52	73.09	73.11	73.11	1,793,700
27 Dec 2022	73.71	74.37	72.61	73.59	73.59	2,050,900
23 Dec 2022	74.00	74.68	73.51	74.19	74.19	2,304,600
22 Dec 2022	74.37	74.71	72.92	74.45	74.45	4,005,300
21 Dec 2022	73.74	75.19	73.51	74.76	74.76	3,616,400
20 Dec 2022	73.02	74.49	72.95	73.42	73.42	4,066,200
19 Dec 2022	72.80	74.12	72.25	73.43	73.43	3,757,700
16 Dec 2022	73.41	73.63	72.57	73.01	73.01	9,059,600
15 Dec 2022	74.80	75.46	73.36	73.55	73.55	5,150,700
14 Dec 2022	75.95	77.58	75.39	75.82	75.82	5,055,800
13 Dec 2022	76.90	77.66	74.80	75.96	75.96	4,041,900
12 Dec 2022	74.32	75.96	74.00	75.32	75.32	4,783,400
09 Dec 2022	72.22	74.51	72.03	74.01	74.01	6,135,100
08 Dec 2022	73.65	73.81	71.02	72.48	72.48	7,249,800
07 Dec 2022	72.23	73.05	72.04	72.58	72.58	7,678,800
06 Dec 2022	72.35	72.92	71.75	72.27	72.27	7,374,400
05 Dec 2022	75.72	76.14	73.78	73.85	73.85	11,782,400
02 Dec 2022	76.42	76.98	75.02	76.55	76.55	3,156,800
01 Dec 2022	78.00	78.54	77.04	77.56	77.56	4,397,900
30 Nov 2022	75.36	77.25	74.38	77.25	77.25	7,007,400
29 Nov 2022	76.03	76.61	74.66	74.85	74.85	6,380,200
28 Nov 2022	75.71	76.66	75.29	75.78	75.78	3,643,300
25 Nov 2022	75.95	76.47	75.57	76.36	76.36	1,566,800
23 Nov 2022	74.61	76.19	74.55	75.91	75.91	3,466,300
22 Nov 2022	74.00	74.60	72.92	74.31	74.31	3,982,000
21 Nov 2022	74.18	74.77	73.90	74.10	74.10	6,162,800
18 Nov 2022	74.91	75.50	74.45	75.04	75.04	3,519,700
17 Nov 2022	74.15	74.40	73.43	73.72	73.72	3,413,000
16 Nov 2022	76.10	76.81	74.88	75.03	75.03	5,152,000
15 Nov 2022	74.18	76.45	74.18	75.96	75.96	7,599,600
14 Nov 2022	74.39	75.56	73.39	73.51	73.51	4,636,500
11 Nov 2022	73.39	75.80	73.20	74.65	74.65	4,984,500
10 Nov 2022	72.71	73.66	71.08	72.55	72.55	4,030,700
09 Nov 2022	69.55	71.48	69.24	69.99	69.99	10,835,800
08 Nov 2022	68.46	69.96	67.13	69.69	69.69	12,586,400
07 Nov 2022	69.03	70.12	68.23	68.77	68.77	5,785,200
04 Nov 2022	69.86	69.98	67.37	68.54	68.54	6,172,600
03 Nov 2022	69.51	69.80	68.03	68.66	68.66	12,897,400
02 Nov 2022	72.59	73.87	70.30	70.31	70.31	11,860,500
01 Nov 2022	73.36	74.05	70.85	72.59	72.59	7,691,200
31 Oct 2022	70.50	73.04	70.20	72.43	72.43	8,015,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,624.48+43.67(+0.38%)

NZD/USD0.6204-0.0001(-0.01%)

NZD/EUR0.5758-0.0002(-0.03%)

ALL ORDS7,162.60+25.00(+0.35%)

ASX 2006,979.20+24.00(+0.35%)

OIL69.66+0.40(+0.58%)

Edwards Lifesciences Corporation (EW)

NZX 50
11,624.48
+43.67(+0.38%)

NZD/USD
0.6204
-0.0001(-0.01%)

NZD/EUR
0.5758
-0.0002(-0.03%)

ALL ORDS
7,162.60
+25.00(+0.35%)

ASX 200
6,979.20
+24.00(+0.35%)

OIL
69.66
+0.40(+0.58%)