Canada Markets closed

Edwards Lifesciences Corporation (EW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
76.94-0.47 (-0.61%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 202077.2777.6476.1676.9476.942,221,300
Aug. 06, 202077.5377.7676.5077.4177.411,353,600
Aug. 05, 202076.8578.4076.7378.1278.121,421,000
Aug. 04, 202077.8277.9476.0576.6076.602,003,500
Aug. 03, 202078.5878.8877.7278.0278.021,554,700
Jul. 31, 202079.0679.3077.7978.4178.412,185,600
Jul. 30, 202078.2779.0677.4278.9578.951,666,100
Jul. 29, 202077.7380.2977.5579.3379.331,834,000
Jul. 28, 202078.2678.8977.4177.4477.442,007,100
Jul. 27, 202078.1279.1877.4078.6978.692,466,900
Jul. 24, 202080.0080.5076.1078.1378.135,463,000
Jul. 23, 202077.9878.9277.1677.3277.323,361,000
Jul. 22, 202075.8778.5675.6377.9177.913,373,000
Jul. 21, 202075.3976.5875.0075.9475.942,795,300
Jul. 20, 202074.0575.8174.0174.6474.642,609,800
Jul. 17, 202072.0474.6071.2574.1174.115,154,100
Jul. 16, 202071.9672.1971.1671.8571.852,115,000
Jul. 15, 202072.1973.6171.4372.4772.473,810,000
Jul. 14, 202067.6671.2567.5171.2271.224,805,300
Jul. 13, 202068.4968.8666.9567.1967.193,578,900
Jul. 10, 202068.2768.3866.8767.8267.822,799,800
Jul. 09, 202068.6469.2367.2768.2668.262,409,200
Jul. 08, 202068.6669.2967.8268.7668.761,905,200
Jul. 07, 202069.0669.9168.4568.5768.572,552,300
Jul. 06, 202070.0070.2969.2169.5369.532,035,800
Jul. 02, 202069.5570.2368.8069.1969.192,045,100
Jul. 01, 202069.0869.5868.3369.0069.001,915,800
Jun. 30, 202067.9569.3367.2869.1169.112,597,200
Jun. 29, 202067.6268.1066.7367.8967.892,380,300
Jun. 26, 202068.4269.0866.8867.1367.133,768,500
Jun. 25, 202067.4568.1966.4568.0768.073,299,700
Jun. 24, 202070.1770.3667.3667.4967.492,932,900
Jun. 23, 202070.4671.8370.2070.7470.742,746,800
Jun. 22, 202069.9770.2468.7469.8169.812,032,200
Jun. 19, 202070.9771.1069.6770.2470.243,834,100
Jun. 18, 202069.4170.2769.1069.9869.982,808,700
Jun. 17, 202070.4470.5069.4769.8369.833,298,200
Jun. 16, 202070.6771.1469.1070.2170.213,275,700
Jun. 15, 202066.6569.6966.2368.9668.963,485,600
Jun. 12, 202069.8770.4266.8467.9867.983,771,200
Jun. 11, 202072.5972.7067.9068.0668.064,322,300
Jun. 10, 202075.0775.3572.8673.2873.283,708,200
Jun. 09, 202077.3577.3574.6274.9674.963,325,200
Jun. 08, 202074.0577.0074.0076.9576.953,992,200
Jun. 05, 202071.4474.6070.3774.3774.375,009,400
Jun. 04, 202074.1674.4870.7371.0071.003,961,900
Jun. 03, 202074.6175.4173.9274.7374.732,262,200
Jun. 02, 202074.8475.1473.6574.8374.832,648,100
Jun. 01, 202075.3075.9573.5474.2774.272,981,300
Jun. 01, 20203:1 Stock Split
May 29, 202074.3975.0372.6374.9174.914,867,200
May 28, 202073.0775.3972.6574.0574.053,500,100
May 27, 202072.1172.6570.3172.1272.123,209,700
May 26, 202074.6074.6572.1772.3472.342,944,200
May 22, 202072.9973.0271.6872.9472.942,192,700
May 21, 202073.3373.5072.4172.8372.832,730,600
May 20, 202072.5173.9571.8273.6573.653,960,000
May 19, 202072.0472.9271.6771.7371.732,099,100
May 18, 202072.2373.5072.1272.1472.142,888,400
May 15, 202071.7272.1269.9470.9970.992,927,700
May 14, 202070.9072.5369.6772.4872.482,388,600
May 13, 202072.3173.5870.5771.3771.373,502,800
May 12, 202075.1175.3372.4172.4972.492,589,900
May 11, 202072.2775.3172.2775.0275.024,468,200
May 08, 202073.6574.0672.4172.6172.611,882,800
May 07, 202072.2973.0272.0072.6872.684,508,700
May 06, 202071.6172.6871.0071.2471.242,592,300
May 05, 202069.8472.2769.4371.5371.532,400,000
May 04, 202069.7869.8368.1768.9868.982,934,900
May 01, 202071.6771.6769.2569.7869.782,532,300
Apr. 30, 202072.6073.8472.2772.5072.502,753,400
Apr. 29, 202071.7073.6771.1872.9972.993,108,300
Apr. 28, 202072.7273.2570.9671.0571.053,982,500
Apr. 27, 202074.5075.0072.7573.2973.293,489,600
Apr. 24, 202078.4378.4373.4974.4974.495,384,400
Apr. 23, 202072.9474.4872.3673.6873.683,960,000
Apr. 22, 202073.1373.2470.8172.1772.173,845,100
Apr. 21, 202073.6373.8271.7272.0172.013,432,600
Apr. 20, 202075.3575.8874.4374.8774.872,887,500
Apr. 17, 202074.5276.2373.7876.1476.145,888,100
Apr. 16, 202072.3073.1871.5872.5172.514,335,900
Apr. 15, 202070.7572.0870.3871.5571.552,937,300
Apr. 14, 202069.9472.2569.6272.0572.053,379,200
Apr. 13, 202071.0071.2267.3469.0669.062,901,300
Apr. 09, 202069.8872.6769.0871.8171.814,662,900
Apr. 08, 202065.7169.5664.7869.0269.024,737,600
Apr. 07, 202067.0068.9864.7764.9164.914,907,700
Apr. 06, 202065.1065.4063.1865.1465.145,401,200
Apr. 03, 202060.8163.9060.7663.0263.025,939,700
Apr. 02, 202057.0561.7757.0061.6261.624,586,400
Apr. 01, 202060.2861.0156.4457.5457.545,679,300
Mar. 31, 202065.2265.6062.3762.8762.879,068,100
Mar. 30, 202066.0367.5062.0165.3565.355,567,100
Mar. 27, 202063.9967.3363.9066.0566.053,600,300
Mar. 26, 202064.5567.1664.0066.4866.484,676,400
Mar. 25, 202061.7266.1361.3363.6463.645,937,900
Mar. 24, 202055.2661.9954.8661.6361.637,546,200
Mar. 23, 202054.6354.7651.5152.4152.417,908,000
Mar. 20, 202060.4562.6754.2055.4855.487,063,500
Mar. 19, 202057.5862.1856.0860.1260.127,778,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...