Canada markets closed

Edwards Lifesciences Corporation (EW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
89.02+1.02 (+1.16%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 16, 202188.5789.1387.6689.0289.026,863,400
Apr. 15, 202186.4588.4086.4588.0088.001,860,700
Apr. 14, 202186.3687.6686.1486.2586.251,963,300
Apr. 13, 202185.5486.8185.3986.4486.442,042,700
Apr. 12, 202185.7586.5385.4385.8285.822,600,500
Apr. 09, 202184.5186.0083.8085.9985.992,550,800
Apr. 08, 202184.8885.1484.0384.1684.162,461,200
Apr. 07, 202185.4485.9984.0284.1284.122,549,100
Apr. 06, 202185.2086.5585.1985.4185.412,324,600
Apr. 05, 202184.9186.2484.4885.7485.742,555,400
Apr. 01, 202183.9884.4483.1283.8483.842,424,100
Mar. 31, 202183.3584.3383.1783.6483.643,567,600
Mar. 30, 202182.0983.2281.9782.8582.853,001,400
Mar. 29, 202182.1483.1881.2082.4382.432,376,100
Mar. 26, 202180.7582.4180.2182.3082.302,784,700
Mar. 25, 202180.3380.8079.3080.5580.552,758,500
Mar. 24, 202180.0080.9379.6680.2180.212,494,500
Mar. 23, 202179.6980.8179.3179.7779.772,390,800
Mar. 22, 202178.9980.4278.8079.6679.662,497,100
Mar. 19, 202178.6780.1478.4479.4179.413,507,800
Mar. 18, 202180.0080.2078.5878.6878.682,363,300
Mar. 17, 202181.0181.2179.7280.3880.382,303,800
Mar. 16, 202181.3182.1880.6281.2681.262,494,600
Mar. 15, 202181.6682.1080.7981.1481.143,764,000
Mar. 12, 202183.0783.2481.9682.0782.071,865,500
Mar. 11, 202183.6484.3982.5982.9782.971,996,100
Mar. 10, 202182.5884.9682.2582.9882.982,771,800
Mar. 09, 202181.1283.4280.9082.0282.022,293,800
Mar. 08, 202181.3782.3880.2980.3280.322,779,900
Mar. 05, 202182.2982.4978.8681.7281.722,771,500
Mar. 04, 202184.2584.8881.2381.8881.882,762,500
Mar. 03, 202185.7886.4184.2484.2584.252,514,300
Mar. 02, 202186.0086.8885.4886.2886.283,315,800
Mar. 01, 202183.9985.7983.9985.7785.773,181,700
Feb. 26, 202184.3584.3582.7183.1083.102,641,900
Feb. 25, 202184.1585.0982.9283.9783.972,107,300
Feb. 24, 202185.2886.0884.4484.4584.451,931,800
Feb. 23, 202183.6385.6382.4485.2285.224,287,500
Feb. 22, 202183.8184.0082.7683.3483.343,201,100
Feb. 19, 202185.5985.8283.9984.3184.314,797,500
Feb. 18, 202184.4486.1083.2685.2485.242,293,700
Feb. 17, 202186.4386.8584.7885.0785.072,399,400
Feb. 16, 202188.2088.2086.1386.9886.982,274,500
Feb. 12, 202187.2787.8286.6887.6587.652,094,000
Feb. 11, 202186.8188.1186.2288.0788.072,220,700
Feb. 10, 202186.0186.7485.6286.3986.392,713,600
Feb. 09, 202186.3086.9385.3785.8085.801,486,200
Feb. 08, 202185.1586.3284.6186.0886.082,167,800
Feb. 05, 202185.9686.1985.0285.1085.101,969,500
Feb. 04, 202184.5486.1684.0285.4385.432,441,700
Feb. 03, 202183.5184.1282.4583.8683.862,174,600
Feb. 02, 202182.2284.7282.0183.9783.972,515,000
Feb. 01, 202183.5483.8781.8581.9281.922,126,100
Jan. 29, 202183.0183.5081.6282.5882.584,292,000
Jan. 28, 202182.0685.6082.0183.3883.385,277,400
Jan. 27, 202185.8085.9984.2384.8484.843,290,000
Jan. 26, 202184.6087.8484.0386.5486.542,186,600
Jan. 25, 202185.3986.3184.6085.8985.893,297,700
Jan. 22, 202186.9887.3885.2185.5285.523,278,900
Jan. 21, 202188.1788.8986.5587.2387.231,796,200
Jan. 20, 202188.3288.6487.3788.1088.103,561,800
Jan. 19, 202188.6789.4387.8087.9187.911,976,600
Jan. 15, 202187.2788.1586.8487.8787.873,128,600
Jan. 14, 202189.3189.6587.3087.4987.492,881,200
Jan. 13, 202187.5589.5287.3589.2689.261,809,600
Jan. 12, 202189.2889.6687.6087.8587.852,193,700
Jan. 11, 202190.2190.3389.1489.3789.372,107,100
Jan. 08, 202190.0491.3789.6290.6790.671,997,700
Jan. 07, 202187.5389.6086.7989.4489.442,494,000
Jan. 06, 202187.6888.4586.6087.2087.203,185,800
Jan. 05, 202188.8589.4288.0188.4488.442,720,500
Jan. 04, 202191.5091.7387.8888.9288.922,368,200
Dec. 31, 202089.7691.3389.3791.2391.231,100,300
Dec. 30, 202090.5090.7689.2989.6489.641,115,800
Dec. 29, 202091.3992.0889.9390.0090.001,476,500
Dec. 28, 202088.8990.7888.8990.5890.581,451,400
Dec. 24, 202088.5288.9988.1588.6388.63441,500
Dec. 23, 202088.5090.0688.2788.2888.281,598,300
Dec. 22, 202085.7988.4485.2888.0088.002,183,600
Dec. 21, 202085.1985.7583.2285.6485.642,327,400
Dec. 18, 202086.4487.2085.7786.8286.826,067,600
Dec. 17, 202085.0086.5984.6686.5286.521,689,000
Dec. 16, 202083.8886.0883.7285.0985.091,816,500
Dec. 15, 202084.7785.4883.6985.1585.152,739,700
Dec. 14, 202084.5385.8083.5183.5783.572,408,500
Dec. 11, 202086.2086.2783.6584.1884.182,202,300
Dec. 10, 202085.0387.7784.8286.7486.742,631,500
Dec. 09, 202085.5086.0083.9085.0385.032,898,700
Dec. 08, 202085.9886.0784.3285.4085.401,995,400
Dec. 07, 202085.7086.5485.1486.0686.062,775,100
Dec. 04, 202084.2385.9683.7185.7685.762,413,200
Dec. 03, 202083.9084.7883.3883.6583.651,697,300
Dec. 02, 202083.6784.8183.1784.4784.471,500,500
Dec. 01, 202084.5684.9383.5783.8883.882,529,100
Nov. 30, 202084.9884.9883.1283.8983.893,948,000
Nov. 27, 202084.8785.3683.8385.2685.26919,800
Nov. 25, 202085.2785.5483.8384.2184.211,712,100
Nov. 24, 202085.5086.1585.0185.6185.611,903,200
Nov. 23, 202084.9585.8183.8684.7084.701,596,500
Nov. 20, 202085.0385.3984.3684.5384.532,794,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...