EW - Edwards Lifesciences Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 2020239.81239.97238.02238.64238.641,357,800
Jan. 16, 2020238.39239.50235.58238.58238.58708,200
Jan. 15, 2020236.00237.92235.13236.79236.79955,300
Jan. 14, 2020233.95236.54233.11236.03236.031,232,300
Jan. 13, 2020233.48234.81232.55233.40233.401,113,900
Jan. 10, 2020235.69236.00232.34232.84232.841,155,200
Jan. 09, 2020232.92235.65232.08233.92233.921,379,200
Jan. 08, 2020234.00234.00229.84231.46231.461,439,800
Jan. 07, 2020234.25235.80232.15233.01233.01873,800
Jan. 06, 2020230.95235.06230.01234.80234.801,081,400
Jan. 03, 2020228.50232.50228.32231.63231.63997,900
Jan. 02, 2020230.00233.75229.89232.50232.501,379,000
Dec. 31, 2019232.01233.51231.00233.29233.29748,500
Dec. 30, 2019234.93235.59231.35232.42232.42879,000
Dec. 27, 2019236.04236.60233.99234.61234.61524,200
Dec. 26, 2019235.94236.51234.17235.78235.78678,000
Dec. 24, 2019237.36237.64234.63235.79235.79314,600
Dec. 23, 2019236.73238.50236.39237.32237.32750,000
Dec. 20, 2019235.07236.44231.67236.39236.392,077,600
Dec. 19, 2019237.05238.48233.05233.22233.221,472,900
Dec. 18, 2019238.13239.62235.40235.63235.631,224,900
Dec. 17, 2019236.84238.40235.02237.92237.921,342,900
Dec. 16, 2019233.07236.69232.53234.96234.961,264,000
Dec. 13, 2019229.71233.10229.70232.64232.641,045,400
Dec. 12, 2019230.53231.34227.76230.70230.701,400,700
Dec. 11, 2019229.26230.80226.10230.32230.321,854,000
Dec. 10, 2019233.88235.11226.53229.16229.162,986,800
Dec. 09, 2019238.56239.00231.84234.29234.292,212,000
Dec. 06, 2019245.00245.99238.78238.98238.982,837,800
Dec. 05, 2019247.50247.50238.30242.96242.961,372,900
Dec. 04, 2019244.88247.35244.09246.19246.191,153,200
Dec. 03, 2019240.50245.03239.18244.56244.56901,200
Dec. 02, 2019245.52246.95242.00242.85242.85919,000
Nov. 29, 2019245.72247.02243.85244.94244.94315,800
Nov. 27, 2019246.45247.26244.50246.26246.26631,100
Nov. 26, 2019245.49246.11243.36245.32245.321,364,700
Nov. 25, 2019242.00246.16241.71244.75244.751,071,500
Nov. 22, 2019244.18244.52240.26240.80240.80685,100
Nov. 21, 2019244.07245.37241.93242.85242.85779,600
Nov. 20, 2019243.71247.41242.45244.23244.23985,200
Nov. 19, 2019243.00247.64242.22243.56243.561,069,400
Nov. 18, 2019244.31246.97241.76242.38242.381,169,600
Nov. 15, 2019242.14245.95241.54245.64245.641,578,800
Nov. 14, 2019242.49242.49239.89240.56240.56814,000
Nov. 13, 2019239.03242.60237.39242.37242.37791,700
Nov. 12, 2019234.28240.16234.08239.35239.35973,600
Nov. 11, 2019233.46236.21233.23234.70234.70724,600
Nov. 08, 2019234.37236.27233.08234.16234.16827,900
Nov. 07, 2019235.58236.26234.16235.15235.15726,200
Nov. 06, 2019233.72236.09233.01235.22235.221,043,900
Nov. 05, 2019234.83235.00230.56232.41232.411,257,500
Nov. 04, 2019238.68238.71234.39235.30235.301,284,400
Nov. 01, 2019239.75241.82235.74236.74236.741,261,000
Oct. 31, 2019238.90240.30236.00238.38238.381,043,900
Oct. 30, 2019238.45240.00237.11239.14239.14975,200
Oct. 29, 2019235.30241.56235.27238.65238.651,048,900
Oct. 28, 2019228.97237.23227.64237.09237.091,413,100
Oct. 25, 2019227.19230.27225.05228.21228.211,383,000
Oct. 24, 2019235.53238.37224.76228.86228.863,183,600
Oct. 23, 2019222.47227.03221.60225.18225.181,208,100
Oct. 22, 2019228.49231.26221.84222.09222.09944,900
Oct. 21, 2019228.52229.29226.09227.21227.21967,400
Oct. 18, 2019227.36229.67227.29227.46227.461,256,100
Oct. 17, 2019228.81228.83226.05227.80227.80968,700
Oct. 16, 2019228.16228.16225.36226.34226.341,022,000
Oct. 15, 2019227.87229.32227.07228.63228.63896,200
Oct. 14, 2019228.35229.88225.13226.61226.61786,400
Oct. 11, 2019227.51230.19225.75227.11227.111,466,600
Oct. 10, 2019223.28227.31221.83226.09226.091,006,800
Oct. 09, 2019220.04225.04219.80224.81224.811,023,800
Oct. 08, 2019223.55223.75218.01218.03218.031,012,800
Oct. 07, 2019227.78228.13223.08225.18225.181,122,100
Oct. 04, 2019223.18229.97223.18229.40229.401,418,900
Oct. 03, 2019214.94223.89214.40223.00223.001,933,100
Oct. 02, 2019215.82217.27213.23215.37215.371,364,900
Oct. 01, 2019218.24220.52215.00215.11215.111,270,900
Sep. 30, 2019219.00220.71215.69219.91219.911,016,500
Sep. 27, 2019222.09222.55215.64217.29217.291,619,700
Sep. 26, 2019221.98222.90218.90221.60221.60941,000
Sep. 25, 2019218.77221.81217.08221.50221.50977,300
Sep. 24, 2019221.37221.66216.69219.09219.09739,300
Sep. 23, 2019219.28220.75218.01219.70219.701,011,200
Sep. 20, 2019216.35220.00215.98219.66219.661,986,600
Sep. 19, 2019216.71217.71215.09215.11215.11758,700
Sep. 18, 2019220.00220.00214.69217.84217.84600,800
Sep. 17, 2019216.02220.04216.02219.42219.42879,900
Sep. 16, 2019218.19220.22214.09215.09215.09812,600
Sep. 13, 2019219.23220.40217.41219.50219.50685,300
Sep. 12, 2019220.08221.82218.00220.45220.45828,600
Sep. 11, 2019217.55219.10215.33217.85217.851,090,800
Sep. 10, 2019215.00218.28208.15218.27218.271,378,300
Sep. 09, 2019225.74227.21216.67217.21217.211,000,600
Sep. 06, 2019226.26228.19225.45226.29226.29974,000
Sep. 05, 2019222.06225.35221.85224.98224.981,193,000
Sep. 04, 2019219.54220.87217.61219.86219.86793,900
Sep. 03, 2019219.91221.55216.38218.61218.61724,200
Aug. 30, 2019222.00222.58219.66221.84221.84823,200
Aug. 29, 2019218.68221.50217.80220.07220.07688,900
Aug. 28, 2019214.59217.80213.95216.90216.90468,500
Aug. 27, 2019215.50217.11213.78214.89214.89761,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...