New Zealand markets close in 3 hours 43 minutes

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
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202379.5581.0279.3780.7680.762,759,100
23 Mar 202379.9981.1678.8879.5579.552,701,300
22 Mar 202381.7681.8979.3879.4179.413,259,300
21 Mar 202381.2682.4681.0381.7381.734,227,400
20 Mar 202380.6381.7180.0281.0881.083,866,800
17 Mar 202382.7082.7080.2880.7480.744,710,200
16 Mar 202378.8782.2578.5681.9181.914,780,400
15 Mar 202377.4679.5477.0079.4879.483,695,200
14 Mar 202377.8778.2576.6078.2078.208,343,600
13 Mar 202374.2577.0373.5476.6276.625,851,700
10 Mar 202376.1576.1574.0474.3474.344,097,600
09 Mar 202377.8178.1375.9576.0376.032,490,800
08 Mar 202377.1477.5076.1177.2777.273,318,600
07 Mar 202378.8580.0178.7678.9278.923,494,800
06 Mar 202381.2781.3478.5878.8078.804,371,600
03 Mar 202381.1782.1680.7681.9281.922,598,700
02 Mar 202379.1080.8679.0080.2380.233,525,300
01 Mar 202380.0880.0878.6979.8579.854,022,700
28 Feb 202377.1180.9877.1180.4480.445,902,100
27 Feb 202376.9978.3676.8177.3477.343,437,300
24 Feb 202376.9677.2975.8776.2576.253,388,500
23 Feb 202376.0477.6775.5877.5877.583,207,000
22 Feb 202375.5876.5675.3575.4375.434,271,700
21 Feb 202377.7977.8575.3375.5575.554,025,700
17 Feb 202376.4178.5776.1878.5178.513,817,100
16 Feb 202376.5978.3276.4277.2877.282,610,100
15 Feb 202376.0177.9576.0177.9277.922,078,700
14 Feb 202377.6378.1476.2876.5976.592,914,000
13 Feb 202377.5577.9376.8877.6177.611,989,500
10 Feb 202376.9778.0376.8077.2077.202,597,600
09 Feb 202378.0178.9577.1777.2877.283,781,900
08 Feb 202379.8680.0577.9978.0878.083,762,700
07 Feb 202379.1280.2378.6680.0480.043,593,800
06 Feb 202380.7581.0778.6979.0979.093,999,300
03 Feb 202383.5284.1481.3982.1282.124,743,800
02 Feb 202382.0684.8581.7584.5184.515,586,800
01 Feb 202379.1181.5477.7681.4881.487,456,600
31 Jan 202374.9776.8574.9676.7076.706,280,400
30 Jan 202376.4877.6175.8976.0676.063,418,500
27 Jan 202378.3878.8477.8178.1478.142,623,100
26 Jan 202378.5078.5577.2978.2178.212,360,400
25 Jan 202376.1377.7475.5677.6977.692,593,200
24 Jan 202379.4780.1177.0377.1177.112,435,000
23 Jan 202379.3480.7878.9980.0680.062,349,800
20 Jan 202378.9179.4477.6979.2979.292,887,600
19 Jan 202377.8778.9377.3178.4778.472,980,200
18 Jan 202379.0079.4578.1578.3178.312,929,500
17 Jan 202378.0078.9977.5078.8678.863,689,200
13 Jan 202377.4478.4277.4478.3178.312,031,900
12 Jan 202378.1778.4976.7877.7577.752,815,300
11 Jan 202378.1178.5076.6977.7177.714,227,800
10 Jan 202376.3477.5576.0977.0277.023,267,500
09 Jan 202377.5078.2676.3376.3576.353,316,500
06 Jan 202375.8777.1374.2577.0177.013,610,400
05 Jan 202376.1076.4875.0375.1875.182,691,900
04 Jan 202375.1376.5574.5276.4776.473,071,100
03 Jan 202376.0176.9473.9574.2774.273,197,700
30 Dec 202274.5874.9373.4774.6174.612,378,700
29 Dec 202273.8675.4373.4875.2175.213,683,100
28 Dec 202273.9574.5273.0973.1173.111,793,700
27 Dec 202273.7174.3772.6173.5973.592,050,900
23 Dec 202274.0074.6873.5174.1974.192,304,600
22 Dec 202274.3774.7172.9274.4574.454,005,300
21 Dec 202273.7475.1973.5174.7674.763,616,400
20 Dec 202273.0274.4972.9573.4273.424,066,200
19 Dec 202272.8074.1272.2573.4373.433,757,700
16 Dec 202273.4173.6372.5773.0173.019,059,600
15 Dec 202274.8075.4673.3673.5573.555,150,700
14 Dec 202275.9577.5875.3975.8275.825,055,800
13 Dec 202276.9077.6674.8075.9675.964,041,900
12 Dec 202274.3275.9674.0075.3275.324,783,400
09 Dec 202272.2274.5172.0374.0174.016,135,100
08 Dec 202273.6573.8171.0272.4872.487,249,800
07 Dec 202272.2373.0572.0472.5872.587,678,800
06 Dec 202272.3572.9271.7572.2772.277,374,400
05 Dec 202275.7276.1473.7873.8573.8511,782,400
02 Dec 202276.4276.9875.0276.5576.553,156,800
01 Dec 202278.0078.5477.0477.5677.564,397,900
30 Nov 202275.3677.2574.3877.2577.257,007,400
29 Nov 202276.0376.6174.6674.8574.856,380,200
28 Nov 202275.7176.6675.2975.7875.783,643,300
25 Nov 202275.9576.4775.5776.3676.361,566,800
23 Nov 202274.6176.1974.5575.9175.913,466,300
22 Nov 202274.0074.6072.9274.3174.313,982,000
21 Nov 202274.1874.7773.9074.1074.106,162,800
18 Nov 202274.9175.5074.4575.0475.043,519,700
17 Nov 202274.1574.4073.4373.7273.723,413,000
16 Nov 202276.1076.8174.8875.0375.035,152,000
15 Nov 202274.1876.4574.1875.9675.967,599,600
14 Nov 202274.3975.5673.3973.5173.514,636,500
11 Nov 202273.3975.8073.2074.6574.654,984,500
10 Nov 202272.7173.6671.0872.5572.554,030,700
09 Nov 202269.5571.4869.2469.9969.9910,835,800
08 Nov 202268.4669.9667.1369.6969.6912,586,400
07 Nov 202269.0370.1268.2368.7768.775,785,200
04 Nov 202269.8669.9867.3768.5468.546,172,600
03 Nov 202269.5169.8068.0368.6668.6612,897,400
02 Nov 202272.5973.8770.3070.3170.3111,860,500
01 Nov 202273.3674.0570.8572.5972.597,691,200
31 Oct 202270.5073.0470.2072.4372.438,015,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...