Edwards Lifesciences Corporation (EW)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

74.18

-2.37

(-3.10%)

As of 03:32PM EST. Market open.

Time period:

05 Dec 2021 - 05 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2022	75.72	76.14	73.78	74.18	74.18	6,576,168
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
28 Oct 2022	72.61	74.00	69.70	70.87	70.87	18,719,700
27 Oct 2022	87.13	87.32	84.57	86.30	86.30	4,338,700
26 Oct 2022	86.34	89.17	85.91	86.76	86.76	4,502,500
25 Oct 2022	85.05	86.56	85.00	85.70	85.70	6,208,000
24 Oct 2022	85.71	86.21	84.61	84.91	84.91	3,569,600
21 Oct 2022	83.82	85.08	82.14	84.81	84.81	4,236,900
20 Oct 2022	85.72	86.06	83.41	83.68	83.68	3,838,700
19 Oct 2022	85.52	86.77	85.00	85.95	85.95	2,000,800
18 Oct 2022	87.56	88.49	85.70	86.26	86.26	2,977,200
17 Oct 2022	83.79	85.76	83.18	85.49	85.49	3,224,800
14 Oct 2022	84.77	85.80	81.85	82.42	82.42	2,354,600
13 Oct 2022	80.83	85.00	80.69	84.22	84.22	2,564,700
12 Oct 2022	83.07	84.15	82.16	82.65	82.65	2,487,700
11 Oct 2022	82.12	83.09	80.90	82.15	82.15	2,318,000
10 Oct 2022	84.90	85.00	82.40	82.75	82.75	1,666,800
07 Oct 2022	85.57	85.73	83.66	84.23	84.23	2,294,200
06 Oct 2022	86.86	88.09	86.30	86.48	86.48	2,170,200
05 Oct 2022	85.91	87.89	85.64	87.44	87.44	2,971,500
04 Oct 2022	86.95	88.40	86.58	87.18	87.18	2,391,000
03 Oct 2022	83.65	86.01	83.15	85.46	85.46	2,178,100
30 Sept 2022	84.00	85.84	82.50	82.63	82.63	2,726,000
29 Sept 2022	83.47	84.43	82.79	83.83	83.83	2,659,600
28 Sept 2022	82.71	84.65	82.02	84.24	84.24	2,874,100
27 Sept 2022	84.34	84.60	81.87	82.37	82.37	3,106,300
26 Sept 2022	84.09	85.12	83.31	83.59	83.59	2,030,200
23 Sept 2022	83.83	84.86	82.92	84.74	84.74	3,318,600
22 Sept 2022	84.85	85.38	83.42	84.17	84.17	2,751,200
21 Sept 2022	87.33	88.68	85.18	85.22	85.22	2,167,400
20 Sept 2022	88.00	88.59	86.19	87.19	87.19	3,732,000
19 Sept 2022	92.43	92.65	88.00	88.83	88.83	4,470,300
16 Sept 2022	94.10	94.10	91.95	93.35	93.35	3,344,300
15 Sept 2022	94.68	98.35	94.40	94.88	94.88	2,570,300
14 Sept 2022	94.30	94.90	93.20	94.12	94.12	1,627,400
13 Sept 2022	94.93	95.58	94.04	94.28	94.28	2,177,900
12 Sept 2022	97.54	98.09	96.86	97.36	97.36	2,723,100
09 Sept 2022	95.74	97.74	95.00	97.25	97.25	2,867,300
08 Sept 2022	90.94	95.56	90.89	95.52	95.52	4,008,200
07 Sept 2022	88.88	92.29	88.88	91.98	91.98	3,119,200
06 Sept 2022	89.00	89.78	88.24	89.06	89.06	2,172,700
02 Sept 2022	91.24	91.34	88.11	88.69	88.69	1,920,400
01 Sept 2022	89.40	90.22	87.94	90.12	90.12	4,041,300
31 Aug 2022	91.46	92.16	90.06	90.10	90.10	2,786,700
30 Aug 2022	91.36	91.93	89.78	90.43	90.43	2,900,600
29 Aug 2022	90.27	90.76	89.43	90.36	90.36	2,607,300
26 Aug 2022	95.99	96.34	91.08	91.24	91.24	2,210,300
25 Aug 2022	95.98	96.67	95.13	96.65	96.65	1,753,200
24 Aug 2022	94.82	95.59	93.50	94.96	94.96	2,546,500
23 Aug 2022	95.30	95.30	93.57	94.15	94.15	2,289,500
22 Aug 2022	97.16	98.22	95.52	95.87	95.87	2,073,200
19 Aug 2022	99.22	99.40	97.62	98.55	98.55	2,610,600
18 Aug 2022	100.42	100.57	98.31	99.51	99.51	2,320,700
17 Aug 2022	101.45	102.12	100.23	100.53	100.53	2,787,800
16 Aug 2022	104.07	104.13	101.90	102.28	102.28	2,969,700
15 Aug 2022	104.52	105.45	103.34	104.74	104.74	2,183,600
12 Aug 2022	104.16	104.94	103.12	104.80	104.80	1,609,600
11 Aug 2022	104.54	105.79	103.58	103.92	103.92	1,800,100
10 Aug 2022	103.55	103.98	102.40	103.86	103.86	1,979,700
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	7,246,600
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,677.75+35.90(+0.31%)

NZD/USD0.6310-0.0105(-1.63%)

ALL ORDS7,527.80+24.30(+0.32%)

OIL77.31-2.67(-3.34%)

GOLD1,780.20-29.40(-1.62%)

Edwards Lifesciences Corporation (EW)

NZX 50
11,677.75
+35.90(+0.31%)

NZD/USD
0.6310
-0.0105(-1.63%)

ALL ORDS
7,527.80
+24.30(+0.32%)

OIL
77.31
-2.67(-3.34%)

GOLD
1,780.20
-29.40(-1.62%)