Edwards Lifesciences Corporation (EW)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

85.52-1.71 (-1.96%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
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	1,997,300
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
Nov. 19, 2020	84.45	85.54	84.07	85.24	85.24	2,178,700
Nov. 18, 2020	84.85	87.24	84.60	85.24	85.24	5,012,700
Nov. 17, 2020	85.25	88.00	83.89	85.18	85.18	4,972,500
Nov. 16, 2020	82.90	83.20	81.13	82.17	82.17	1,841,000
Nov. 13, 2020	80.34	82.28	79.89	81.78	81.78	2,342,100
Nov. 12, 2020	79.38	80.60	78.34	80.35	80.35	2,437,600
Nov. 11, 2020	81.76	81.76	79.21	80.03	80.03	2,468,300
Nov. 10, 2020	83.70	83.96	81.00	81.21	81.21	3,365,200
Nov. 09, 2020	82.00	85.83	81.60	84.00	84.00	4,185,300
Nov. 06, 2020	77.69	78.51	77.16	78.03	78.03	2,585,500
Nov. 05, 2020	76.96	78.44	76.14	77.55	77.55	2,721,500
Nov. 04, 2020	76.24	77.49	75.13	75.97	75.97	3,241,400
Nov. 03, 2020	73.50	74.80	73.10	74.21	74.21	2,518,500
Nov. 02, 2020	73.11	73.84	72.14	72.60	72.60	2,614,800
Oct. 30, 2020	72.48	72.81	70.92	71.69	71.69	3,131,100
Oct. 29, 2020	73.42	73.99	72.10	72.91	72.91	2,253,700
Oct. 28, 2020	75.01	75.45	73.18	73.26	73.26	3,192,300
Oct. 27, 2020	78.35	78.65	76.39	76.50	76.50	2,661,800
Oct. 26, 2020	79.23	79.52	77.32	78.08	78.08	2,396,900
Oct. 23, 2020	79.86	80.52	79.07	80.41	80.41	2,500,400
Oct. 22, 2020	79.74	81.00	78.02	79.38	79.38	6,110,100
Oct. 21, 2020	84.44	84.84	82.58	83.61	83.61	2,149,800
Oct. 20, 2020	84.49	85.66	83.69	84.43	84.43	1,415,700
Oct. 19, 2020	85.50	86.73	83.23	84.00	84.00	1,832,900
Oct. 16, 2020	85.87	86.98	85.20	85.33	85.33	1,831,100
Oct. 15, 2020	83.83	85.87	83.49	85.32	85.32	2,006,300
Oct. 14, 2020	83.92	86.25	83.77	85.17	85.17	1,805,200
Oct. 13, 2020	84.04	85.01	83.20	83.94	83.94	1,830,900
Oct. 12, 2020	84.44	85.47	83.18	85.02	85.02	2,090,300
Oct. 09, 2020	82.60	83.95	81.81	83.90	83.90	2,229,700
Oct. 08, 2020	82.00	82.25	80.93	81.65	81.65	1,805,000
Oct. 07, 2020	79.58	81.72	79.45	81.50	81.50	1,971,200
Oct. 06, 2020	80.28	80.43	78.47	78.59	78.59	1,488,300
Oct. 05, 2020	79.12	80.50	79.04	80.15	80.15	1,662,200
Oct. 02, 2020	77.95	79.92	77.67	78.81	78.81	1,541,600
Oct. 01, 2020	80.38	80.74	78.44	78.98	78.98	1,994,100
Sep. 30, 2020	78.33	80.99	78.32	79.82	79.82	3,248,400
Sep. 29, 2020	78.34	80.03	77.97	78.31	78.31	2,640,600
Sep. 28, 2020	78.35	78.72	77.49	77.71	77.71	2,805,500
Sep. 25, 2020	74.18	77.49	74.07	77.45	77.45	2,869,000
Sep. 24, 2020	75.74	76.08	74.25	74.67	74.67	2,575,700
Sep. 23, 2020	78.75	78.76	75.67	76.05	76.05	4,253,800
Sep. 22, 2020	81.25	81.45	77.65	78.68	78.68	4,062,000
Sep. 21, 2020	81.61	82.20	79.70	81.45	81.45	2,164,300
Sep. 18, 2020	83.58	84.86	82.31	83.20	83.20	3,592,900
Sep. 17, 2020	83.06	83.93	82.44	83.69	83.69	2,463,400
Sep. 16, 2020	83.70	84.69	83.54	83.87	83.87	1,992,500
Sep. 15, 2020	83.48	84.28	82.94	83.30	83.30	2,378,700
Sep. 14, 2020	82.08	83.50	81.93	82.95	82.95	1,702,400
Sep. 11, 2020	83.00	83.05	80.98	81.78	81.78	1,721,600
Sep. 10, 2020	85.14	85.14	82.43	82.64	82.64	2,276,500
Sep. 09, 2020	83.31	85.71	83.07	84.84	84.84	2,160,900
Sep. 08, 2020	82.75	83.54	82.03	82.16	82.16	2,892,800
Sep. 04, 2020	85.77	86.08	82.65	83.71	83.71	2,786,900
Sep. 03, 2020	87.53	87.60	84.95	85.69	85.69	4,146,100
Sep. 02, 2020	86.25	87.79	85.96	87.44	87.44	3,037,800
Sep. 01, 2020	85.09	86.01	84.51	85.91	85.91	3,611,800
Aug. 31, 2020	84.38	86.41	83.96	85.84	85.84	4,171,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,845.91-70.29(-0.39%)

S&P 5003,841.47-11.60(-0.30%)

DOW30,996.98-179.02(-0.57%)

Edwards Lifesciences Corporation (EW)

S&P/TSX
17,845.91
-70.29(-0.39%)

S&P 500
3,841.47
-11.60(-0.30%)

DOW
30,996.98
-179.02(-0.57%)