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

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr. 16, 2021	88.57	89.13	87.66	89.02	89.02	6,863,400
Apr. 15, 2021	86.45	88.40	86.45	88.00	88.00	1,860,700
Apr. 14, 2021	86.36	87.66	86.14	86.25	86.25	1,963,300
Apr. 13, 2021	85.54	86.81	85.39	86.44	86.44	2,042,700
Apr. 12, 2021	85.75	86.53	85.43	85.82	85.82	2,600,500
Apr. 09, 2021	84.51	86.00	83.80	85.99	85.99	2,550,800
Apr. 08, 2021	84.88	85.14	84.03	84.16	84.16	2,461,200
Apr. 07, 2021	85.44	85.99	84.02	84.12	84.12	2,549,100
Apr. 06, 2021	85.20	86.55	85.19	85.41	85.41	2,324,600
Apr. 05, 2021	84.91	86.24	84.48	85.74	85.74	2,555,400
Apr. 01, 2021	83.98	84.44	83.12	83.84	83.84	2,424,100
Mar. 31, 2021	83.35	84.33	83.17	83.64	83.64	3,567,600
Mar. 30, 2021	82.09	83.22	81.97	82.85	82.85	3,001,400
Mar. 29, 2021	82.14	83.18	81.20	82.43	82.43	2,376,100
Mar. 26, 2021	80.75	82.41	80.21	82.30	82.30	2,784,700
Mar. 25, 2021	80.33	80.80	79.30	80.55	80.55	2,758,500
Mar. 24, 2021	80.00	80.93	79.66	80.21	80.21	2,494,500
Mar. 23, 2021	79.69	80.81	79.31	79.77	79.77	2,390,800
Mar. 22, 2021	78.99	80.42	78.80	79.66	79.66	2,497,100
Mar. 19, 2021	78.67	80.14	78.44	79.41	79.41	3,507,800
Mar. 18, 2021	80.00	80.20	78.58	78.68	78.68	2,363,300
Mar. 17, 2021	81.01	81.21	79.72	80.38	80.38	2,303,800
Mar. 16, 2021	81.31	82.18	80.62	81.26	81.26	2,494,600
Mar. 15, 2021	81.66	82.10	80.79	81.14	81.14	3,764,000
Mar. 12, 2021	83.07	83.24	81.96	82.07	82.07	1,865,500
Mar. 11, 2021	83.64	84.39	82.59	82.97	82.97	1,996,100
Mar. 10, 2021	82.58	84.96	82.25	82.98	82.98	2,771,800
Mar. 09, 2021	81.12	83.42	80.90	82.02	82.02	2,293,800
Mar. 08, 2021	81.37	82.38	80.29	80.32	80.32	2,779,900
Mar. 05, 2021	82.29	82.49	78.86	81.72	81.72	2,771,500
Mar. 04, 2021	84.25	84.88	81.23	81.88	81.88	2,762,500
Mar. 03, 2021	85.78	86.41	84.24	84.25	84.25	2,514,300
Mar. 02, 2021	86.00	86.88	85.48	86.28	86.28	3,315,800
Mar. 01, 2021	83.99	85.79	83.99	85.77	85.77	3,181,700
Feb. 26, 2021	84.35	84.35	82.71	83.10	83.10	2,641,900
Feb. 25, 2021	84.15	85.09	82.92	83.97	83.97	2,107,300
Feb. 24, 2021	85.28	86.08	84.44	84.45	84.45	1,931,800
Feb. 23, 2021	83.63	85.63	82.44	85.22	85.22	4,287,500
Feb. 22, 2021	83.81	84.00	82.76	83.34	83.34	3,201,100
Feb. 19, 2021	85.59	85.82	83.99	84.31	84.31	4,797,500
Feb. 18, 2021	84.44	86.10	83.26	85.24	85.24	2,293,700
Feb. 17, 2021	86.43	86.85	84.78	85.07	85.07	2,399,400
Feb. 16, 2021	88.20	88.20	86.13	86.98	86.98	2,274,500
Feb. 12, 2021	87.27	87.82	86.68	87.65	87.65	2,094,000
Feb. 11, 2021	86.81	88.11	86.22	88.07	88.07	2,220,700
Feb. 10, 2021	86.01	86.74	85.62	86.39	86.39	2,713,600
Feb. 09, 2021	86.30	86.93	85.37	85.80	85.80	1,486,200
Feb. 08, 2021	85.15	86.32	84.61	86.08	86.08	2,167,800
Feb. 05, 2021	85.96	86.19	85.02	85.10	85.10	1,969,500
Feb. 04, 2021	84.54	86.16	84.02	85.43	85.43	2,441,700
Feb. 03, 2021	83.51	84.12	82.45	83.86	83.86	2,174,600
Feb. 02, 2021	82.22	84.72	82.01	83.97	83.97	2,515,000
Feb. 01, 2021	83.54	83.87	81.85	81.92	81.92	2,126,100
Jan. 29, 2021	83.01	83.50	81.62	82.58	82.58	4,292,000
Jan. 28, 2021	82.06	85.60	82.01	83.38	83.38	5,277,400
Jan. 27, 2021	85.80	85.99	84.23	84.84	84.84	3,290,000
Jan. 26, 2021	84.60	87.84	84.03	86.54	86.54	2,186,600
Jan. 25, 2021	85.39	86.31	84.60	85.89	85.89	3,297,700
Jan. 22, 2021	86.98	87.38	85.21	85.52	85.52	3,278,900
Jan. 21, 2021	88.17	88.89	86.55	87.23	87.23	1,796,200
Jan. 20, 2021	88.32	88.64	87.37	88.10	88.10	3,561,800
Jan. 19, 2021	88.67	89.43	87.80	87.91	87.91	1,976,600
Jan. 15, 2021	87.27	88.15	86.84	87.87	87.87	3,128,600
Jan. 14, 2021	89.31	89.65	87.30	87.49	87.49	2,881,200
Jan. 13, 2021	87.55	89.52	87.35	89.26	89.26	1,809,600
Jan. 12, 2021	89.28	89.66	87.60	87.85	87.85	2,193,700
Jan. 11, 2021	90.21	90.33	89.14	89.37	89.37	2,107,100
Jan. 08, 2021	90.04	91.37	89.62	90.67	90.67	1,997,700
Jan. 07, 2021	87.53	89.60	86.79	89.44	89.44	2,494,000
Jan. 06, 2021	87.68	88.45	86.60	87.20	87.20	3,185,800
Jan. 05, 2021	88.85	89.42	88.01	88.44	88.44	2,720,500
Jan. 04, 2021	91.50	91.73	87.88	88.92	88.92	2,368,200
Dec. 31, 2020	89.76	91.33	89.37	91.23	91.23	1,100,300
Dec. 30, 2020	90.50	90.76	89.29	89.64	89.64	1,115,800
Dec. 29, 2020	91.39	92.08	89.93	90.00	90.00	1,476,500
Dec. 28, 2020	88.89	90.78	88.89	90.58	90.58	1,451,400
Dec. 24, 2020	88.52	88.99	88.15	88.63	88.63	441,500
Dec. 23, 2020	88.50	90.06	88.27	88.28	88.28	1,598,300
Dec. 22, 2020	85.79	88.44	85.28	88.00	88.00	2,183,600
Dec. 21, 2020	85.19	85.75	83.22	85.64	85.64	2,327,400
Dec. 18, 2020	86.44	87.20	85.77	86.82	86.82	6,067,600
Dec. 17, 2020	85.00	86.59	84.66	86.52	86.52	1,689,000
Dec. 16, 2020	83.88	86.08	83.72	85.09	85.09	1,816,500
Dec. 15, 2020	84.77	85.48	83.69	85.15	85.15	2,739,700
Dec. 14, 2020	84.53	85.80	83.51	83.57	83.57	2,408,500
Dec. 11, 2020	86.20	86.27	83.65	84.18	84.18	2,202,300
Dec. 10, 2020	85.03	87.77	84.82	86.74	86.74	2,631,500
Dec. 09, 2020	85.50	86.00	83.90	85.03	85.03	2,898,700
Dec. 08, 2020	85.98	86.07	84.32	85.40	85.40	1,995,400
Dec. 07, 2020	85.70	86.54	85.14	86.06	86.06	2,775,100
Dec. 04, 2020	84.23	85.96	83.71	85.76	85.76	2,413,200
Dec. 03, 2020	83.90	84.78	83.38	83.65	83.65	1,697,300
Dec. 02, 2020	83.67	84.81	83.17	84.47	84.47	1,500,500
Dec. 01, 2020	84.56	84.93	83.57	83.88	83.88	2,529,100
Nov. 30, 2020	84.98	84.98	83.12	83.89	83.89	3,948,000
Nov. 27, 2020	84.87	85.36	83.83	85.26	85.26	919,800
Nov. 25, 2020	85.27	85.54	83.83	84.21	84.21	1,712,100
Nov. 24, 2020	85.50	86.15	85.01	85.61	85.61	1,903,200
Nov. 23, 2020	84.95	85.81	83.86	84.70	84.70	1,596,500
Nov. 20, 2020	85.03	85.39	84.36	84.53	84.53	2,794,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,351.32+29.42(+0.15%)

S&P 5004,185.47+15.05(+0.36%)

DOW34,200.67+164.67(+0.48%)

Edwards Lifesciences Corporation (EW)

S&P/TSX
19,351.32
+29.42(+0.15%)

S&P 500
4,185.47
+15.05(+0.36%)

DOW
34,200.67
+164.67(+0.48%)