New Zealand markets closed

Edwards Lifesciences Corporation (EW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
116.16+0.33 (+0.28%)
At close: 04:00PM EST
115.48 -0.68 (-0.59%)
After hours: 07:12PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 2022116.25118.15115.97116.16116.162,245,300
18 Jan 2022115.00116.52114.17115.83115.832,601,200
14 Jan 2022119.44120.21116.70118.26118.262,112,800
13 Jan 2022122.57122.90120.05120.46120.461,696,000
12 Jan 2022121.19123.77121.19122.26122.262,006,900
11 Jan 2022120.60122.19118.54121.94121.942,389,400
10 Jan 2022120.53121.22117.72120.12120.122,652,600
07 Jan 2022122.16123.81121.02122.30122.302,172,000
06 Jan 2022124.35125.40122.97123.23123.232,602,100
05 Jan 2022127.55128.36123.92123.92123.922,201,700
04 Jan 2022128.37129.53126.94127.89127.892,020,300
03 Jan 2022129.07129.51126.43128.34128.341,765,700
31 Dec 2021130.31130.94129.27129.55129.551,193,700
30 Dec 2021130.82131.73130.39130.68130.681,112,400
29 Dec 2021129.67131.19129.60130.64130.641,137,400
28 Dec 2021130.83130.90128.98129.35129.351,298,100
27 Dec 2021129.07130.60128.18130.58130.581,254,000
23 Dec 2021128.00129.12127.65128.57128.571,732,200
22 Dec 2021124.20128.02124.20127.83127.832,185,700
21 Dec 2021121.07124.56120.87124.40124.402,223,600
20 Dec 2021120.44120.96117.88120.03120.033,263,500
17 Dec 2021121.24123.56120.42122.12122.126,488,800
16 Dec 2021120.63122.50118.88119.57119.572,866,600
15 Dec 2021118.78120.39117.06119.91119.912,531,000
14 Dec 2021119.49119.49115.74116.90116.902,275,200
13 Dec 2021121.83122.03120.27120.74120.741,757,900
10 Dec 2021121.49122.34120.55121.84121.842,227,600
09 Dec 2021120.00121.92119.49120.34120.342,841,200
08 Dec 2021116.04119.62115.70119.46119.463,381,100
07 Dec 2021113.77116.43113.37115.52115.522,727,000
06 Dec 2021110.50113.10108.79111.96111.962,643,600
03 Dec 2021110.69111.44107.15108.48108.483,146,800
02 Dec 2021107.63110.30107.12109.82109.822,527,300
01 Dec 2021108.41109.95107.26107.43107.433,497,900
30 Nov 2021110.06111.56107.12107.31107.316,271,400
29 Nov 2021110.58112.88110.20110.71110.713,791,100
26 Nov 2021114.14114.86109.25109.52109.522,249,400
24 Nov 2021112.23114.87112.23114.49114.492,147,900
23 Nov 2021114.14115.00111.30112.63112.632,391,800
22 Nov 2021117.39117.75114.79114.84114.841,848,300
19 Nov 2021117.62117.82116.01117.03117.032,438,300
18 Nov 2021118.88118.88116.38117.03117.031,741,500
17 Nov 2021119.08119.50117.24118.35118.352,062,300
16 Nov 2021116.81119.54116.13119.04119.042,285,700
15 Nov 2021116.35117.14115.61116.69116.691,704,000
12 Nov 2021114.89116.53114.61116.00116.001,772,100
11 Nov 2021119.00119.16114.04114.31114.312,471,200
10 Nov 2021119.79120.79118.38118.77118.771,665,300
09 Nov 2021119.23120.49118.92120.04120.041,553,400
08 Nov 2021119.40119.80118.54119.54119.541,449,800
05 Nov 2021116.63119.09116.40118.65118.652,214,500
04 Nov 2021117.73118.32116.53117.37117.371,724,200
03 Nov 2021117.10117.86115.35117.25117.252,166,900
02 Nov 2021115.89117.25114.89116.94116.942,822,500
01 Nov 2021120.41120.62115.24115.56115.563,219,700
29 Oct 2021115.77120.11114.38119.82119.823,340,400
28 Oct 2021110.00116.84110.00116.51116.514,373,900
27 Oct 2021116.60116.90114.69116.07116.071,785,600
26 Oct 2021117.70117.84116.36116.99116.991,661,700
25 Oct 2021116.93118.07115.59117.30117.301,876,900
22 Oct 2021115.93116.97115.51116.59116.591,963,300
21 Oct 2021115.54116.08114.75115.74115.741,764,600
20 Oct 2021115.75116.26114.34115.60115.602,026,600
19 Oct 2021112.05115.69111.94115.00115.002,154,200
18 Oct 2021110.91111.53109.64111.09111.091,813,900
15 Oct 2021111.96112.49111.54112.16112.161,666,900
14 Oct 2021111.08113.00110.69111.57111.571,656,000
13 Oct 2021109.32110.61109.02109.10109.102,151,600
12 Oct 2021109.33109.85108.18108.81108.811,534,100
11 Oct 2021108.00109.36107.70108.49108.491,762,900
08 Oct 2021110.91111.18108.62108.73108.731,962,400
07 Oct 2021110.77112.52110.71110.89110.892,289,600
06 Oct 2021107.91109.60107.54109.48109.482,250,600
05 Oct 2021106.96110.58106.83108.83108.832,851,800
04 Oct 2021111.72111.96105.66106.37106.375,127,900
01 Oct 2021113.32113.58110.64112.28112.284,396,100
30 Sep 2021114.00115.49113.17113.21113.212,987,300
29 Sep 2021114.23115.40113.29113.52113.522,934,400
28 Sep 2021115.71115.79112.96113.86113.862,422,900
27 Sep 2021119.31119.83115.76117.07117.071,804,700
24 Sep 2021120.46120.90119.10120.07120.071,672,500
23 Sep 2021120.36121.79119.65121.02121.021,518,400
22 Sep 2021118.64120.41118.03119.66119.661,579,200
21 Sep 2021118.95120.15118.42118.50118.501,360,200
20 Sep 2021118.17118.93116.36117.99117.992,448,400
17 Sep 2021116.85119.67116.85119.42119.423,695,300
16 Sep 2021121.48121.60119.52120.69120.691,906,600
15 Sep 2021120.63121.89119.93121.02121.021,864,600
14 Sep 2021120.45121.34119.41120.94120.941,589,700
13 Sep 2021121.58121.80117.85119.35119.351,537,900
10 Sep 2021122.59123.00120.58120.89120.891,869,800
09 Sep 2021122.88123.00121.86122.08122.081,553,900
08 Sep 2021121.26123.27120.91122.75122.751,678,000
07 Sep 2021120.82122.12119.70121.99121.991,907,200
03 Sep 2021120.26121.37119.94121.07121.071,280,800
02 Sep 2021120.00120.94119.70120.61120.611,913,000
01 Sep 2021117.50119.59116.84119.43119.431,795,000
31 Aug 2021118.00118.72116.37117.18117.182,322,800
30 Aug 2021116.87118.48116.54118.04118.041,429,900
27 Aug 2021117.56117.71116.09116.39116.391,611,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...