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

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 07, 2020	77.27	77.64	76.16	76.94	76.94	2,221,300
Aug. 06, 2020	77.53	77.76	76.50	77.41	77.41	1,353,600
Aug. 05, 2020	76.85	78.40	76.73	78.12	78.12	1,421,000
Aug. 04, 2020	77.82	77.94	76.05	76.60	76.60	2,003,500
Aug. 03, 2020	78.58	78.88	77.72	78.02	78.02	1,554,700
Jul. 31, 2020	79.06	79.30	77.79	78.41	78.41	2,185,600
Jul. 30, 2020	78.27	79.06	77.42	78.95	78.95	1,666,100
Jul. 29, 2020	77.73	80.29	77.55	79.33	79.33	1,834,000
Jul. 28, 2020	78.26	78.89	77.41	77.44	77.44	2,007,100
Jul. 27, 2020	78.12	79.18	77.40	78.69	78.69	2,466,900
Jul. 24, 2020	80.00	80.50	76.10	78.13	78.13	5,463,000
Jul. 23, 2020	77.98	78.92	77.16	77.32	77.32	3,361,000
Jul. 22, 2020	75.87	78.56	75.63	77.91	77.91	3,373,000
Jul. 21, 2020	75.39	76.58	75.00	75.94	75.94	2,795,300
Jul. 20, 2020	74.05	75.81	74.01	74.64	74.64	2,609,800
Jul. 17, 2020	72.04	74.60	71.25	74.11	74.11	5,154,100
Jul. 16, 2020	71.96	72.19	71.16	71.85	71.85	2,115,000
Jul. 15, 2020	72.19	73.61	71.43	72.47	72.47	3,810,000
Jul. 14, 2020	67.66	71.25	67.51	71.22	71.22	4,805,300
Jul. 13, 2020	68.49	68.86	66.95	67.19	67.19	3,578,900
Jul. 10, 2020	68.27	68.38	66.87	67.82	67.82	2,799,800
Jul. 09, 2020	68.64	69.23	67.27	68.26	68.26	2,409,200
Jul. 08, 2020	68.66	69.29	67.82	68.76	68.76	1,905,200
Jul. 07, 2020	69.06	69.91	68.45	68.57	68.57	2,552,300
Jul. 06, 2020	70.00	70.29	69.21	69.53	69.53	2,035,800
Jul. 02, 2020	69.55	70.23	68.80	69.19	69.19	2,045,100
Jul. 01, 2020	69.08	69.58	68.33	69.00	69.00	1,915,800
Jun. 30, 2020	67.95	69.33	67.28	69.11	69.11	2,597,200
Jun. 29, 2020	67.62	68.10	66.73	67.89	67.89	2,380,300
Jun. 26, 2020	68.42	69.08	66.88	67.13	67.13	3,768,500
Jun. 25, 2020	67.45	68.19	66.45	68.07	68.07	3,299,700
Jun. 24, 2020	70.17	70.36	67.36	67.49	67.49	2,932,900
Jun. 23, 2020	70.46	71.83	70.20	70.74	70.74	2,746,800
Jun. 22, 2020	69.97	70.24	68.74	69.81	69.81	2,032,200
Jun. 19, 2020	70.97	71.10	69.67	70.24	70.24	3,834,100
Jun. 18, 2020	69.41	70.27	69.10	69.98	69.98	2,808,700
Jun. 17, 2020	70.44	70.50	69.47	69.83	69.83	3,298,200
Jun. 16, 2020	70.67	71.14	69.10	70.21	70.21	3,275,700
Jun. 15, 2020	66.65	69.69	66.23	68.96	68.96	3,485,600
Jun. 12, 2020	69.87	70.42	66.84	67.98	67.98	3,771,200
Jun. 11, 2020	72.59	72.70	67.90	68.06	68.06	4,322,300
Jun. 10, 2020	75.07	75.35	72.86	73.28	73.28	3,708,200
Jun. 09, 2020	77.35	77.35	74.62	74.96	74.96	3,325,200
Jun. 08, 2020	74.05	77.00	74.00	76.95	76.95	3,992,200
Jun. 05, 2020	71.44	74.60	70.37	74.37	74.37	5,009,400
Jun. 04, 2020	74.16	74.48	70.73	71.00	71.00	3,961,900
Jun. 03, 2020	74.61	75.41	73.92	74.73	74.73	2,262,200
Jun. 02, 2020	74.84	75.14	73.65	74.83	74.83	2,648,100
Jun. 01, 2020	75.30	75.95	73.54	74.27	74.27	2,981,300
Jun. 01, 2020	3:1 Stock Split
May 29, 2020	74.39	75.03	72.63	74.91	74.91	4,867,200
May 28, 2020	73.07	75.39	72.65	74.05	74.05	3,500,100
May 27, 2020	72.11	72.65	70.31	72.12	72.12	3,209,700
May 26, 2020	74.60	74.65	72.17	72.34	72.34	2,944,200
May 22, 2020	72.99	73.02	71.68	72.94	72.94	2,192,700
May 21, 2020	73.33	73.50	72.41	72.83	72.83	2,730,600
May 20, 2020	72.51	73.95	71.82	73.65	73.65	3,960,000
May 19, 2020	72.04	72.92	71.67	71.73	71.73	2,099,100
May 18, 2020	72.23	73.50	72.12	72.14	72.14	2,888,400
May 15, 2020	71.72	72.12	69.94	70.99	70.99	2,927,700
May 14, 2020	70.90	72.53	69.67	72.48	72.48	2,388,600
May 13, 2020	72.31	73.58	70.57	71.37	71.37	3,502,800
May 12, 2020	75.11	75.33	72.41	72.49	72.49	2,589,900
May 11, 2020	72.27	75.31	72.27	75.02	75.02	4,468,200
May 08, 2020	73.65	74.06	72.41	72.61	72.61	1,882,800
May 07, 2020	72.29	73.02	72.00	72.68	72.68	4,508,700
May 06, 2020	71.61	72.68	71.00	71.24	71.24	2,592,300
May 05, 2020	69.84	72.27	69.43	71.53	71.53	2,400,000
May 04, 2020	69.78	69.83	68.17	68.98	68.98	2,934,900
May 01, 2020	71.67	71.67	69.25	69.78	69.78	2,532,300
Apr. 30, 2020	72.60	73.84	72.27	72.50	72.50	2,753,400
Apr. 29, 2020	71.70	73.67	71.18	72.99	72.99	3,108,300
Apr. 28, 2020	72.72	73.25	70.96	71.05	71.05	3,982,500
Apr. 27, 2020	74.50	75.00	72.75	73.29	73.29	3,489,600
Apr. 24, 2020	78.43	78.43	73.49	74.49	74.49	5,384,400
Apr. 23, 2020	72.94	74.48	72.36	73.68	73.68	3,960,000
Apr. 22, 2020	73.13	73.24	70.81	72.17	72.17	3,845,100
Apr. 21, 2020	73.63	73.82	71.72	72.01	72.01	3,432,600
Apr. 20, 2020	75.35	75.88	74.43	74.87	74.87	2,887,500
Apr. 17, 2020	74.52	76.23	73.78	76.14	76.14	5,888,100
Apr. 16, 2020	72.30	73.18	71.58	72.51	72.51	4,335,900
Apr. 15, 2020	70.75	72.08	70.38	71.55	71.55	2,937,300
Apr. 14, 2020	69.94	72.25	69.62	72.05	72.05	3,379,200
Apr. 13, 2020	71.00	71.22	67.34	69.06	69.06	2,901,300
Apr. 09, 2020	69.88	72.67	69.08	71.81	71.81	4,662,900
Apr. 08, 2020	65.71	69.56	64.78	69.02	69.02	4,737,600
Apr. 07, 2020	67.00	68.98	64.77	64.91	64.91	4,907,700
Apr. 06, 2020	65.10	65.40	63.18	65.14	65.14	5,401,200
Apr. 03, 2020	60.81	63.90	60.76	63.02	63.02	5,939,700
Apr. 02, 2020	57.05	61.77	57.00	61.62	61.62	4,586,400
Apr. 01, 2020	60.28	61.01	56.44	57.54	57.54	5,679,300
Mar. 31, 2020	65.22	65.60	62.37	62.87	62.87	9,068,100
Mar. 30, 2020	66.03	67.50	62.01	65.35	65.35	5,567,100
Mar. 27, 2020	63.99	67.33	63.90	66.05	66.05	3,600,300
Mar. 26, 2020	64.55	67.16	64.00	66.48	66.48	4,676,400
Mar. 25, 2020	61.72	66.13	61.33	63.64	63.64	5,937,900
Mar. 24, 2020	55.26	61.99	54.86	61.63	61.63	7,546,200
Mar. 23, 2020	54.63	54.76	51.51	52.41	52.41	7,908,000
Mar. 20, 2020	60.45	62.67	54.20	55.48	55.48	7,063,500
Mar. 19, 2020	57.58	62.18	56.08	60.12	60.12	7,778,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,544.48-34.62(-0.21%)

S&P 5003,351.28+2.12(+0.06%)

CAD/USD0.7473-0.0043(-0.5754%)

Edwards Lifesciences Corporation (EW)

S&P/TSX
16,544.48
-34.62(-0.21%)

S&P 500
3,351.28
+2.12(+0.06%)

CAD/USD
0.7473
-0.0043(-0.5754%)