Canada markets closed

Edwards Lifesciences Corporation (EW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
86.43-1.58 (-1.80%)
At close: 04:00PM EDT
86.97 +0.54 (+0.62%)
After hours: 05:59PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202487.0088.3884.7186.4386.434,960,100
Apr 25, 202488.0088.7386.6688.0188.014,295,300
Apr 24, 202487.8889.1787.7088.6188.613,234,900
Apr 23, 202487.4087.9386.7687.7587.752,663,600
Apr 22, 202486.5487.1185.7386.9686.962,408,100
Apr 19, 202487.2087.2085.3885.9485.943,895,700
Apr 18, 202487.3587.3585.9886.4586.453,122,000
Apr 17, 202489.8989.8986.4587.2487.242,878,100
Apr 16, 202489.0990.4087.8790.0590.052,640,500
Apr 15, 202491.3591.7388.9689.2089.202,863,100
Apr 12, 202490.7890.7889.3890.2890.283,155,500
Apr 11, 202492.8392.9991.0291.4191.412,453,600
Apr 10, 202491.7391.8990.8191.5191.512,836,400
Apr 09, 202492.3493.1191.1793.0593.052,633,600
Apr 08, 202492.6192.8691.5792.3492.342,667,000
Apr 05, 202491.4092.9390.8692.7092.702,563,300
Apr 04, 202493.6894.3791.1191.2091.203,929,000
Apr 03, 202493.9595.0792.7793.0293.023,189,400
Apr 02, 202493.4594.4192.3794.3194.312,727,500
Apr 01, 202495.7395.7393.2794.2594.253,506,300
Mar 28, 202495.4896.1294.8795.5695.564,007,500
Mar 27, 202493.7595.3593.5995.1595.153,656,800
Mar 26, 202493.4794.3393.2293.4293.422,750,100
Mar 25, 202493.9394.5092.9693.1693.162,497,200
Mar 22, 202494.4695.0893.2093.7993.792,452,600
Mar 21, 202493.9095.1893.8894.6894.683,731,800
Mar 20, 202494.2694.4091.9893.0493.043,385,200
Mar 19, 202493.1494.4492.3294.3194.313,893,500
Mar 18, 202492.4893.0491.9592.8592.852,899,700
Mar 15, 202492.4694.0092.1692.3192.315,700,200
Mar 14, 202493.0395.2792.4793.3693.365,066,700
Mar 13, 202490.9193.3090.0992.9392.937,036,400
Mar 12, 202490.5891.1589.7990.9190.912,323,900
Mar 11, 202491.7392.0490.7090.8390.832,974,000
Mar 08, 202493.3494.2191.9192.1492.145,909,400
Mar 07, 202490.9893.8990.7493.8193.816,846,600
Mar 06, 202486.4388.6586.2888.3388.333,552,000
Mar 05, 202486.7987.4085.6686.1086.102,226,200
Mar 04, 202485.3687.5985.3287.0287.026,772,500
Mar 01, 202484.4085.7483.6185.2285.223,296,200
Feb 29, 202486.0086.0384.4384.8784.875,175,100
Feb 28, 202486.3286.6285.4886.0086.002,635,400
Feb 27, 202486.1286.7285.4186.5186.514,069,700
Feb 26, 202487.3987.7385.8486.1586.156,366,000
Feb 23, 202487.9288.3387.3787.7487.742,797,900
Feb 22, 202486.3687.7685.4987.6287.622,460,700
Feb 21, 202487.0287.1686.2086.6586.652,142,400
Feb 20, 202485.8087.0085.3086.9086.903,235,800
Feb 16, 202485.8487.2585.4386.1086.102,122,100
Feb 15, 202486.3086.7185.3886.0486.042,727,300
Feb 14, 202486.6287.2885.0386.0486.044,976,600
Feb 13, 202486.0087.4885.3186.2686.264,013,000
Feb 12, 202484.8387.4784.4487.1287.123,826,100
Feb 09, 202486.0886.6984.8985.0185.013,052,100
Feb 08, 202486.4586.6585.2185.8085.803,723,100
Feb 07, 202489.4489.4482.5386.6186.617,386,800
Feb 06, 202486.1388.8385.0088.2588.257,192,400
Feb 05, 202488.0090.2085.9986.0686.0610,824,800
Feb 02, 202480.0086.4779.7286.0986.0911,802,500
Feb 01, 202478.2978.9177.1178.7178.715,020,800
Jan 31, 202477.7679.9377.1978.4778.479,470,400
Jan 30, 202474.3674.4873.6873.9073.902,118,600
Jan 29, 202472.9874.6272.7174.5774.572,685,700
Jan 26, 202473.5573.8172.9773.2473.242,812,100
Jan 25, 202473.3373.7871.9273.5573.554,588,500
Jan 24, 202475.1675.1972.4772.5472.544,457,400
Jan 23, 202475.5975.8674.1374.8374.832,410,100
Jan 22, 202474.7576.5474.6175.1675.163,408,100
Jan 19, 202474.6474.7573.5374.3174.313,581,200
Jan 18, 202473.9374.5573.3874.4474.443,822,600
Jan 17, 202473.5973.9472.8173.8273.822,763,300
Jan 16, 202473.4374.2772.9973.9973.994,298,200
Jan 12, 202475.6476.0173.8974.0374.032,756,500
Jan 11, 202476.0376.1274.8075.1475.142,650,200
Jan 10, 202476.2076.6175.2576.1276.122,548,500
Jan 09, 202475.2176.6575.0875.8375.832,630,500
Jan 08, 202473.1775.7272.5075.6775.673,060,600
Jan 05, 202473.1773.6172.4072.8572.852,694,300
Jan 04, 202471.9773.8371.6773.5273.523,705,900
Jan 03, 202475.2675.2672.9773.1373.133,057,900
Jan 02, 202475.6976.6874.9675.5775.572,677,500
Dec 29, 202376.6576.7776.1476.2576.251,905,700
Dec 28, 202376.3077.2076.1076.7176.711,982,800
Dec 27, 202376.0876.6375.8276.2176.212,152,600
Dec 26, 202375.7576.6375.5076.2876.282,191,400
Dec 22, 202375.2976.2775.0875.8375.833,002,400
Dec 21, 202374.3775.5274.3774.9574.953,509,400
Dec 20, 202375.2076.0974.0474.1274.124,275,500
Dec 19, 202375.2476.0875.1575.3175.315,135,200
Dec 18, 202376.8577.2674.8274.8874.885,089,900
Dec 15, 202377.6978.3576.8476.9076.9011,292,900
Dec 14, 202376.0779.0576.0077.7677.768,705,900
Dec 13, 202372.0775.9971.8175.2275.228,097,600
Dec 12, 202370.5172.4570.1472.1872.186,581,300
Dec 11, 202368.9470.3268.9470.3170.314,642,400
Dec 08, 202368.6369.9768.0069.1869.185,901,700
Dec 07, 202370.3670.8766.8668.2668.266,138,900
Dec 06, 202368.7270.1868.3469.4969.494,710,400
Dec 05, 202368.7169.5768.0468.8568.854,509,300
Dec 04, 202368.3669.9768.0369.1869.184,427,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...