New Zealand markets close in 6 hours 15 minutes

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
DateOpenHighLowClose*Adj. close**Volume
10 Aug 2022103.55103.98102.40103.86103.861,978,263
09 Aug 2022105.01105.27101.24101.44101.442,802,900
08 Aug 2022106.81107.18104.90105.46105.461,914,400
05 Aug 2022103.66106.26103.47106.12106.122,033,400
04 Aug 2022103.68104.88102.95104.85104.851,849,300
03 Aug 2022102.21104.06101.22103.45103.451,896,200
02 Aug 202299.00103.4598.90102.22102.222,410,200
01 Aug 202299.81100.7399.1499.4599.452,992,000
29 Jul 2022100.04101.9898.67100.54100.547,245,600
28 Jul 2022105.80107.92103.73107.29107.293,032,100
27 Jul 2022103.67106.15103.42105.61105.612,557,300
26 Jul 2022102.19102.50101.29102.13102.131,981,400
25 Jul 2022102.55102.86101.08102.09102.092,182,800
22 Jul 2022103.20104.85101.72102.58102.582,535,000
21 Jul 2022102.12104.19101.64103.77103.772,569,400
20 Jul 2022101.26103.12100.79101.53101.532,328,800
19 Jul 202299.04101.4298.50101.24101.242,364,000
18 Jul 202299.58100.4197.0697.4597.451,658,100
15 Jul 202298.5199.9498.2499.4399.431,943,800
14 Jul 202294.4397.1594.1096.9196.912,096,800
13 Jul 202294.4497.2793.8095.9395.931,765,200
12 Jul 202297.0898.6395.9196.3496.342,616,200
11 Jul 202297.3397.8096.4796.8896.881,973,100
08 Jul 202297.6099.1297.0698.3998.391,562,800
07 Jul 202297.7698.7597.1798.4398.431,906,800
06 Jul 202298.0098.8596.5897.9897.982,083,900
05 Jul 202296.0198.0194.8297.9797.972,097,400
01 Jul 202294.9297.7194.7697.3997.392,081,200
30 Jun 202294.9296.1493.8295.0995.092,448,300
29 Jun 202294.8596.4093.3796.0396.031,826,200
28 Jun 202297.2798.2594.6194.7394.733,701,800
27 Jun 202296.9097.4595.7696.8196.813,995,400
24 Jun 202294.5597.0793.4196.9896.983,824,800
23 Jun 202291.6094.0091.5493.6293.622,391,300
22 Jun 202288.7291.9588.5290.7990.792,504,600
21 Jun 202289.3190.3588.6089.3489.342,179,800
17 Jun 202288.1690.0587.0887.7987.793,397,500
16 Jun 202286.3087.9285.6787.7387.733,132,700
15 Jun 202287.8190.0786.7588.7888.783,292,900
14 Jun 202287.4188.6685.5886.5086.502,965,400
13 Jun 202290.0090.8088.0788.5588.552,873,000
10 Jun 202292.0094.0591.3493.0093.002,379,200
09 Jun 202295.5596.3693.6093.6493.642,687,400
08 Jun 202296.6897.5495.8596.2996.291,996,700
07 Jun 202296.1397.4395.4197.2597.251,485,500
06 Jun 202298.1398.8295.9796.4196.412,986,100
03 Jun 2022100.00100.2196.3896.7396.732,462,700
02 Jun 202297.38101.3496.29101.21101.211,601,500
01 Jun 2022101.16101.4196.3797.3497.342,026,600
31 May 2022100.06101.6998.70100.85100.855,809,600
27 May 202299.71101.2999.21101.12101.122,445,400
26 May 202297.0099.3396.0498.5798.572,995,000
25 May 202294.2197.2093.6096.8596.853,832,900
24 May 202295.5295.8092.9594.5494.543,043,400
23 May 202295.5096.8294.2296.1396.132,620,000
20 May 202295.5395.9791.9494.3294.322,956,700
19 May 202292.8895.2292.6094.3794.372,407,000
18 May 202296.0996.2593.0193.4193.412,155,600
17 May 202297.5098.1396.3797.3997.392,269,600
16 May 202296.8597.9195.7695.9395.932,385,200
13 May 202295.1098.1095.0097.5597.552,569,600
12 May 202292.0094.6091.5293.4493.443,753,900
11 May 202294.5496.8592.9693.2793.273,435,100
10 May 202296.2097.3792.7994.8394.833,035,800
09 May 202298.7199.0193.8694.6994.694,042,700
06 May 2022102.41102.8199.50100.52100.524,024,100
05 May 2022107.89108.69102.09103.36103.362,718,000
04 May 2022105.91109.19103.62108.65108.653,081,200
03 May 2022105.58106.78105.13105.93105.933,027,400
02 May 2022105.72106.78102.56104.83104.833,635,000
29 Apr 2022108.67110.10105.39105.78105.783,274,700
28 Apr 2022110.16110.79107.20109.77109.773,281,500
27 Apr 2022114.00115.69109.67109.80109.806,463,100
26 Apr 2022118.67119.89116.01116.27116.273,479,200
25 Apr 2022118.00119.90116.64119.80119.802,830,300
22 Apr 2022124.01124.19118.08118.38118.383,237,100
21 Apr 2022129.07131.10125.44125.61125.613,814,300
20 Apr 2022125.09129.33124.72128.27128.273,256,700
19 Apr 2022119.43124.93119.43124.52124.523,020,600
18 Apr 2022119.93120.73118.57119.28119.281,541,100
14 Apr 2022122.28122.50119.59120.02120.022,361,300
13 Apr 2022121.33122.32119.91121.91121.911,674,100
12 Apr 2022122.29123.99120.06120.84120.841,970,300
11 Apr 2022122.96123.40119.74121.50121.502,501,100
08 Apr 2022123.07125.11122.36123.92123.922,829,400
07 Apr 2022120.30124.30119.67123.74123.742,981,200
06 Apr 2022119.31120.69117.15120.36120.362,049,200
05 Apr 2022120.09122.32119.56120.22120.222,225,900
04 Apr 2022122.20123.20118.84120.28120.282,310,300
01 Apr 2022119.50123.57118.75123.07123.074,770,500
31 Mar 2022118.00120.43117.30117.72117.723,721,700
30 Mar 2022116.45118.42116.05117.09117.092,099,100
29 Mar 2022115.31116.80114.94116.75116.752,249,300
28 Mar 2022112.49114.16111.50114.13114.131,926,700
25 Mar 2022110.31112.45109.83112.37112.371,689,900
24 Mar 2022108.52109.50107.17109.46109.461,833,000
23 Mar 2022110.39111.60106.78107.20107.202,827,300
22 Mar 2022110.25113.50109.27112.95112.953,011,300
21 Mar 2022112.00113.42110.48111.55111.551,683,200
18 Mar 2022113.01113.23111.08112.77112.773,975,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...