EW - Edwards Lifesciences Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 09, 2019238.56239.00231.87234.29234.291,859,743
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
Aug. 26, 2019213.44215.77212.45215.66215.66560,000
Aug. 23, 2019216.67217.40210.85212.04212.041,019,600
Aug. 22, 2019222.24223.00210.73216.67216.672,690,000
Aug. 21, 2019222.85223.60220.75221.79221.79843,400
Aug. 20, 2019223.08226.41221.97222.01222.011,128,000
Aug. 19, 2019220.57223.95220.24222.50222.501,294,700
Aug. 16, 2019218.00220.48217.01219.34219.341,082,800
Aug. 15, 2019214.53217.05213.42215.21215.211,059,200
Aug. 14, 2019216.88217.71213.40213.51213.51797,200
Aug. 13, 2019215.79219.70215.00219.22219.22940,800
Aug. 12, 2019216.60217.98214.52215.89215.89669,100
Aug. 09, 2019216.26218.50215.17217.63217.63585,700
Aug. 08, 2019215.00218.47214.20217.10217.10823,700
Aug. 07, 2019210.79214.04206.88213.08213.08936,200
Aug. 06, 2019211.46212.87209.37212.73212.73922,300
Aug. 05, 2019211.54212.99207.37209.43209.431,121,300
Aug. 02, 2019214.20215.29211.29214.34214.341,042,700
Aug. 01, 2019213.31217.99213.31215.07215.071,254,800
Jul. 31, 2019216.30217.45210.75212.85212.85762,000
Jul. 30, 2019215.62217.77214.64216.87216.87988,600
Jul. 29, 2019212.78216.57211.00216.27216.271,133,800
Jul. 26, 2019211.93214.91211.05212.85212.851,380,700
Jul. 25, 2019212.55214.13209.69212.47212.471,359,700
Jul. 24, 2019218.16219.71210.73214.88214.883,633,500
Jul. 23, 2019194.17196.18193.11195.46195.461,200,900
Jul. 22, 2019195.22196.75193.70194.01194.011,407,300
Jul. 19, 2019193.71195.24193.13194.33194.331,324,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...