EW - Edwards Lifesciences Corporation
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 17, 2020 | 239.81 | 239.97 | 238.02 | 238.64 | 238.64 | 1,357,800 |
| Jan. 16, 2020 | 238.39 | 239.50 | 235.58 | 238.58 | 238.58 | 708,200 |
| Jan. 15, 2020 | 236.00 | 237.92 | 235.13 | 236.79 | 236.79 | 955,300 |
| Jan. 14, 2020 | 233.95 | 236.54 | 233.11 | 236.03 | 236.03 | 1,232,300 |
| Jan. 13, 2020 | 233.48 | 234.81 | 232.55 | 233.40 | 233.40 | 1,113,900 |
| Jan. 10, 2020 | 235.69 | 236.00 | 232.34 | 232.84 | 232.84 | 1,155,200 |
| Jan. 09, 2020 | 232.92 | 235.65 | 232.08 | 233.92 | 233.92 | 1,379,200 |
| Jan. 08, 2020 | 234.00 | 234.00 | 229.84 | 231.46 | 231.46 | 1,439,800 |
| Jan. 07, 2020 | 234.25 | 235.80 | 232.15 | 233.01 | 233.01 | 873,800 |
| Jan. 06, 2020 | 230.95 | 235.06 | 230.01 | 234.80 | 234.80 | 1,081,400 |
| Jan. 03, 2020 | 228.50 | 232.50 | 228.32 | 231.63 | 231.63 | 997,900 |
| Jan. 02, 2020 | 230.00 | 233.75 | 229.89 | 232.50 | 232.50 | 1,379,000 |
| Dec. 31, 2019 | 232.01 | 233.51 | 231.00 | 233.29 | 233.29 | 748,500 |
| Dec. 30, 2019 | 234.93 | 235.59 | 231.35 | 232.42 | 232.42 | 879,000 |
| Dec. 27, 2019 | 236.04 | 236.60 | 233.99 | 234.61 | 234.61 | 524,200 |
| Dec. 26, 2019 | 235.94 | 236.51 | 234.17 | 235.78 | 235.78 | 678,000 |
| Dec. 24, 2019 | 237.36 | 237.64 | 234.63 | 235.79 | 235.79 | 314,600 |
| Dec. 23, 2019 | 236.73 | 238.50 | 236.39 | 237.32 | 237.32 | 750,000 |
| Dec. 20, 2019 | 235.07 | 236.44 | 231.67 | 236.39 | 236.39 | 2,077,600 |
| Dec. 19, 2019 | 237.05 | 238.48 | 233.05 | 233.22 | 233.22 | 1,472,900 |
| Dec. 18, 2019 | 238.13 | 239.62 | 235.40 | 235.63 | 235.63 | 1,224,900 |
| Dec. 17, 2019 | 236.84 | 238.40 | 235.02 | 237.92 | 237.92 | 1,342,900 |
| Dec. 16, 2019 | 233.07 | 236.69 | 232.53 | 234.96 | 234.96 | 1,264,000 |
| Dec. 13, 2019 | 229.71 | 233.10 | 229.70 | 232.64 | 232.64 | 1,045,400 |
| Dec. 12, 2019 | 230.53 | 231.34 | 227.76 | 230.70 | 230.70 | 1,400,700 |
| Dec. 11, 2019 | 229.26 | 230.80 | 226.10 | 230.32 | 230.32 | 1,854,000 |
| Dec. 10, 2019 | 233.88 | 235.11 | 226.53 | 229.16 | 229.16 | 2,986,800 |
| Dec. 09, 2019 | 238.56 | 239.00 | 231.84 | 234.29 | 234.29 | 2,212,000 |
| Dec. 06, 2019 | 245.00 | 245.99 | 238.78 | 238.98 | 238.98 | 2,837,800 |
| Dec. 05, 2019 | 247.50 | 247.50 | 238.30 | 242.96 | 242.96 | 1,372,900 |
| Dec. 04, 2019 | 244.88 | 247.35 | 244.09 | 246.19 | 246.19 | 1,153,200 |
| Dec. 03, 2019 | 240.50 | 245.03 | 239.18 | 244.56 | 244.56 | 901,200 |
| Dec. 02, 2019 | 245.52 | 246.95 | 242.00 | 242.85 | 242.85 | 919,000 |
| Nov. 29, 2019 | 245.72 | 247.02 | 243.85 | 244.94 | 244.94 | 315,800 |
| Nov. 27, 2019 | 246.45 | 247.26 | 244.50 | 246.26 | 246.26 | 631,100 |
| Nov. 26, 2019 | 245.49 | 246.11 | 243.36 | 245.32 | 245.32 | 1,364,700 |
| Nov. 25, 2019 | 242.00 | 246.16 | 241.71 | 244.75 | 244.75 | 1,071,500 |
| Nov. 22, 2019 | 244.18 | 244.52 | 240.26 | 240.80 | 240.80 | 685,100 |
| Nov. 21, 2019 | 244.07 | 245.37 | 241.93 | 242.85 | 242.85 | 779,600 |
| Nov. 20, 2019 | 243.71 | 247.41 | 242.45 | 244.23 | 244.23 | 985,200 |
| Nov. 19, 2019 | 243.00 | 247.64 | 242.22 | 243.56 | 243.56 | 1,069,400 |
| Nov. 18, 2019 | 244.31 | 246.97 | 241.76 | 242.38 | 242.38 | 1,169,600 |
| Nov. 15, 2019 | 242.14 | 245.95 | 241.54 | 245.64 | 245.64 | 1,578,800 |
| Nov. 14, 2019 | 242.49 | 242.49 | 239.89 | 240.56 | 240.56 | 814,000 |
| Nov. 13, 2019 | 239.03 | 242.60 | 237.39 | 242.37 | 242.37 | 791,700 |
| Nov. 12, 2019 | 234.28 | 240.16 | 234.08 | 239.35 | 239.35 | 973,600 |
| Nov. 11, 2019 | 233.46 | 236.21 | 233.23 | 234.70 | 234.70 | 724,600 |
| Nov. 08, 2019 | 234.37 | 236.27 | 233.08 | 234.16 | 234.16 | 827,900 |
| Nov. 07, 2019 | 235.58 | 236.26 | 234.16 | 235.15 | 235.15 | 726,200 |
| Nov. 06, 2019 | 233.72 | 236.09 | 233.01 | 235.22 | 235.22 | 1,043,900 |
| Nov. 05, 2019 | 234.83 | 235.00 | 230.56 | 232.41 | 232.41 | 1,257,500 |
| Nov. 04, 2019 | 238.68 | 238.71 | 234.39 | 235.30 | 235.30 | 1,284,400 |
| Nov. 01, 2019 | 239.75 | 241.82 | 235.74 | 236.74 | 236.74 | 1,261,000 |
| Oct. 31, 2019 | 238.90 | 240.30 | 236.00 | 238.38 | 238.38 | 1,043,900 |
| Oct. 30, 2019 | 238.45 | 240.00 | 237.11 | 239.14 | 239.14 | 975,200 |
| Oct. 29, 2019 | 235.30 | 241.56 | 235.27 | 238.65 | 238.65 | 1,048,900 |
| Oct. 28, 2019 | 228.97 | 237.23 | 227.64 | 237.09 | 237.09 | 1,413,100 |
| Oct. 25, 2019 | 227.19 | 230.27 | 225.05 | 228.21 | 228.21 | 1,383,000 |
| Oct. 24, 2019 | 235.53 | 238.37 | 224.76 | 228.86 | 228.86 | 3,183,600 |
| Oct. 23, 2019 | 222.47 | 227.03 | 221.60 | 225.18 | 225.18 | 1,208,100 |
| Oct. 22, 2019 | 228.49 | 231.26 | 221.84 | 222.09 | 222.09 | 944,900 |
| Oct. 21, 2019 | 228.52 | 229.29 | 226.09 | 227.21 | 227.21 | 967,400 |
| Oct. 18, 2019 | 227.36 | 229.67 | 227.29 | 227.46 | 227.46 | 1,256,100 |
| Oct. 17, 2019 | 228.81 | 228.83 | 226.05 | 227.80 | 227.80 | 968,700 |
| Oct. 16, 2019 | 228.16 | 228.16 | 225.36 | 226.34 | 226.34 | 1,022,000 |
| Oct. 15, 2019 | 227.87 | 229.32 | 227.07 | 228.63 | 228.63 | 896,200 |
| Oct. 14, 2019 | 228.35 | 229.88 | 225.13 | 226.61 | 226.61 | 786,400 |
| Oct. 11, 2019 | 227.51 | 230.19 | 225.75 | 227.11 | 227.11 | 1,466,600 |
| Oct. 10, 2019 | 223.28 | 227.31 | 221.83 | 226.09 | 226.09 | 1,006,800 |
| Oct. 09, 2019 | 220.04 | 225.04 | 219.80 | 224.81 | 224.81 | 1,023,800 |
| Oct. 08, 2019 | 223.55 | 223.75 | 218.01 | 218.03 | 218.03 | 1,012,800 |
| Oct. 07, 2019 | 227.78 | 228.13 | 223.08 | 225.18 | 225.18 | 1,122,100 |
| Oct. 04, 2019 | 223.18 | 229.97 | 223.18 | 229.40 | 229.40 | 1,418,900 |
| Oct. 03, 2019 | 214.94 | 223.89 | 214.40 | 223.00 | 223.00 | 1,933,100 |
| Oct. 02, 2019 | 215.82 | 217.27 | 213.23 | 215.37 | 215.37 | 1,364,900 |
| Oct. 01, 2019 | 218.24 | 220.52 | 215.00 | 215.11 | 215.11 | 1,270,900 |
| Sep. 30, 2019 | 219.00 | 220.71 | 215.69 | 219.91 | 219.91 | 1,016,500 |
| Sep. 27, 2019 | 222.09 | 222.55 | 215.64 | 217.29 | 217.29 | 1,619,700 |
| Sep. 26, 2019 | 221.98 | 222.90 | 218.90 | 221.60 | 221.60 | 941,000 |
| Sep. 25, 2019 | 218.77 | 221.81 | 217.08 | 221.50 | 221.50 | 977,300 |
| Sep. 24, 2019 | 221.37 | 221.66 | 216.69 | 219.09 | 219.09 | 739,300 |
| Sep. 23, 2019 | 219.28 | 220.75 | 218.01 | 219.70 | 219.70 | 1,011,200 |
| Sep. 20, 2019 | 216.35 | 220.00 | 215.98 | 219.66 | 219.66 | 1,986,600 |
| Sep. 19, 2019 | 216.71 | 217.71 | 215.09 | 215.11 | 215.11 | 758,700 |
| Sep. 18, 2019 | 220.00 | 220.00 | 214.69 | 217.84 | 217.84 | 600,800 |
| Sep. 17, 2019 | 216.02 | 220.04 | 216.02 | 219.42 | 219.42 | 879,900 |
| Sep. 16, 2019 | 218.19 | 220.22 | 214.09 | 215.09 | 215.09 | 812,600 |
| Sep. 13, 2019 | 219.23 | 220.40 | 217.41 | 219.50 | 219.50 | 685,300 |
| Sep. 12, 2019 | 220.08 | 221.82 | 218.00 | 220.45 | 220.45 | 828,600 |
| Sep. 11, 2019 | 217.55 | 219.10 | 215.33 | 217.85 | 217.85 | 1,090,800 |
| Sep. 10, 2019 | 215.00 | 218.28 | 208.15 | 218.27 | 218.27 | 1,378,300 |
| Sep. 09, 2019 | 225.74 | 227.21 | 216.67 | 217.21 | 217.21 | 1,000,600 |
| Sep. 06, 2019 | 226.26 | 228.19 | 225.45 | 226.29 | 226.29 | 974,000 |
| Sep. 05, 2019 | 222.06 | 225.35 | 221.85 | 224.98 | 224.98 | 1,193,000 |
| Sep. 04, 2019 | 219.54 | 220.87 | 217.61 | 219.86 | 219.86 | 793,900 |
| Sep. 03, 2019 | 219.91 | 221.55 | 216.38 | 218.61 | 218.61 | 724,200 |
| Aug. 30, 2019 | 222.00 | 222.58 | 219.66 | 221.84 | 221.84 | 823,200 |
| Aug. 29, 2019 | 218.68 | 221.50 | 217.80 | 220.07 | 220.07 | 688,900 |
| Aug. 28, 2019 | 214.59 | 217.80 | 213.95 | 216.90 | 216.90 | 468,500 |
| Aug. 27, 2019 | 215.50 | 217.11 | 213.78 | 214.89 | 214.89 | 761,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...