Edwards Lifesciences Corporation (EW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 86.54 | 87.11 | 85.73 | 86.96 | 86.96 | 2,408,100 |
| 19 Apr 2024 | 87.20 | 87.20 | 85.38 | 85.94 | 85.94 | 3,895,700 |
| 18 Apr 2024 | 87.35 | 87.35 | 85.98 | 86.45 | 86.45 | 3,122,000 |
| 17 Apr 2024 | 89.89 | 89.89 | 86.45 | 87.24 | 87.24 | 2,878,100 |
| 16 Apr 2024 | 89.09 | 90.40 | 87.87 | 90.05 | 90.05 | 2,640,500 |
| 15 Apr 2024 | 91.35 | 91.73 | 88.96 | 89.20 | 89.20 | 2,863,100 |
| 12 Apr 2024 | 90.78 | 90.78 | 89.38 | 90.28 | 90.28 | 3,155,500 |
| 11 Apr 2024 | 92.83 | 92.99 | 91.02 | 91.41 | 91.41 | 2,453,600 |
| 10 Apr 2024 | 91.73 | 91.89 | 90.81 | 91.51 | 91.51 | 2,836,400 |
| 09 Apr 2024 | 92.34 | 93.11 | 91.17 | 93.05 | 93.05 | 2,633,600 |
| 08 Apr 2024 | 92.61 | 92.86 | 91.57 | 92.34 | 92.34 | 2,667,000 |
| 05 Apr 2024 | 91.40 | 92.93 | 90.86 | 92.70 | 92.70 | 2,563,300 |
| 04 Apr 2024 | 93.68 | 94.37 | 91.11 | 91.20 | 91.20 | 3,929,000 |
| 03 Apr 2024 | 93.95 | 95.07 | 92.77 | 93.02 | 93.02 | 3,189,400 |
| 02 Apr 2024 | 93.45 | 94.41 | 92.37 | 94.31 | 94.31 | 2,727,500 |
| 01 Apr 2024 | 95.73 | 95.73 | 93.27 | 94.25 | 94.25 | 3,506,300 |
| 28 Mar 2024 | 95.48 | 96.12 | 94.87 | 95.56 | 95.56 | 4,007,500 |
| 27 Mar 2024 | 93.75 | 95.35 | 93.59 | 95.15 | 95.15 | 3,656,800 |
| 26 Mar 2024 | 93.47 | 94.33 | 93.22 | 93.42 | 93.42 | 2,750,100 |
| 25 Mar 2024 | 93.93 | 94.50 | 92.96 | 93.16 | 93.16 | 2,497,200 |
| 22 Mar 2024 | 94.46 | 95.08 | 93.20 | 93.79 | 93.79 | 2,452,600 |
| 21 Mar 2024 | 93.90 | 95.18 | 93.88 | 94.68 | 94.68 | 3,731,800 |
| 20 Mar 2024 | 94.26 | 94.40 | 91.98 | 93.04 | 93.04 | 3,385,200 |
| 19 Mar 2024 | 93.14 | 94.44 | 92.32 | 94.31 | 94.31 | 3,893,500 |
| 18 Mar 2024 | 92.48 | 93.04 | 91.95 | 92.85 | 92.85 | 2,899,700 |
| 15 Mar 2024 | 92.46 | 94.00 | 92.16 | 92.31 | 92.31 | 5,700,200 |
| 14 Mar 2024 | 93.03 | 95.27 | 92.47 | 93.36 | 93.36 | 5,066,700 |
| 13 Mar 2024 | 90.91 | 93.30 | 90.09 | 92.93 | 92.93 | 7,036,400 |
| 12 Mar 2024 | 90.58 | 91.15 | 89.79 | 90.91 | 90.91 | 2,323,900 |
| 11 Mar 2024 | 91.73 | 92.04 | 90.70 | 90.83 | 90.83 | 2,974,000 |
| 08 Mar 2024 | 93.34 | 94.21 | 91.91 | 92.14 | 92.14 | 5,909,400 |
| 07 Mar 2024 | 90.98 | 93.89 | 90.74 | 93.81 | 93.81 | 6,846,600 |
| 06 Mar 2024 | 86.43 | 88.65 | 86.28 | 88.33 | 88.33 | 3,552,000 |
| 05 Mar 2024 | 86.79 | 87.40 | 85.66 | 86.10 | 86.10 | 2,226,200 |
| 04 Mar 2024 | 85.36 | 87.59 | 85.32 | 87.02 | 87.02 | 6,772,500 |
| 01 Mar 2024 | 84.40 | 85.74 | 83.61 | 85.22 | 85.22 | 3,296,200 |
| 29 Feb 2024 | 86.00 | 86.03 | 84.43 | 84.87 | 84.87 | 5,175,100 |
| 28 Feb 2024 | 86.32 | 86.62 | 85.48 | 86.00 | 86.00 | 2,635,400 |
| 27 Feb 2024 | 86.12 | 86.72 | 85.41 | 86.51 | 86.51 | 4,069,700 |
| 26 Feb 2024 | 87.39 | 87.73 | 85.84 | 86.15 | 86.15 | 6,366,000 |
| 23 Feb 2024 | 87.92 | 88.33 | 87.37 | 87.74 | 87.74 | 2,797,900 |
| 22 Feb 2024 | 86.36 | 87.76 | 85.49 | 87.62 | 87.62 | 2,460,700 |
| 21 Feb 2024 | 87.02 | 87.16 | 86.20 | 86.65 | 86.65 | 2,142,400 |
| 20 Feb 2024 | 85.80 | 87.00 | 85.30 | 86.90 | 86.90 | 3,235,800 |
| 16 Feb 2024 | 85.84 | 87.25 | 85.43 | 86.10 | 86.10 | 2,122,100 |
| 15 Feb 2024 | 86.30 | 86.71 | 85.38 | 86.04 | 86.04 | 2,727,300 |
| 14 Feb 2024 | 86.62 | 87.28 | 85.03 | 86.04 | 86.04 | 4,976,600 |
| 13 Feb 2024 | 86.00 | 87.48 | 85.31 | 86.26 | 86.26 | 4,013,000 |
| 12 Feb 2024 | 84.83 | 87.47 | 84.44 | 87.12 | 87.12 | 3,826,100 |
| 09 Feb 2024 | 86.08 | 86.69 | 84.89 | 85.01 | 85.01 | 3,052,100 |
| 08 Feb 2024 | 86.45 | 86.65 | 85.21 | 85.80 | 85.80 | 3,723,100 |
| 07 Feb 2024 | 89.44 | 89.44 | 82.53 | 86.61 | 86.61 | 7,386,800 |
| 06 Feb 2024 | 86.13 | 88.83 | 85.00 | 88.25 | 88.25 | 7,192,400 |
| 05 Feb 2024 | 88.00 | 90.20 | 85.99 | 86.06 | 86.06 | 10,824,800 |
| 02 Feb 2024 | 80.00 | 86.47 | 79.72 | 86.09 | 86.09 | 11,802,500 |
| 01 Feb 2024 | 78.29 | 78.91 | 77.11 | 78.71 | 78.71 | 5,020,800 |
| 31 Jan 2024 | 77.76 | 79.93 | 77.19 | 78.47 | 78.47 | 9,470,400 |
| 30 Jan 2024 | 74.36 | 74.48 | 73.68 | 73.90 | 73.90 | 2,118,600 |
| 29 Jan 2024 | 72.98 | 74.62 | 72.71 | 74.57 | 74.57 | 2,685,700 |
| 26 Jan 2024 | 73.55 | 73.81 | 72.97 | 73.24 | 73.24 | 2,812,100 |
| 25 Jan 2024 | 73.33 | 73.78 | 71.92 | 73.55 | 73.55 | 4,588,500 |
| 24 Jan 2024 | 75.16 | 75.19 | 72.47 | 72.54 | 72.54 | 4,457,400 |
| 23 Jan 2024 | 75.59 | 75.86 | 74.13 | 74.83 | 74.83 | 2,410,100 |
| 22 Jan 2024 | 74.75 | 76.54 | 74.61 | 75.16 | 75.16 | 3,408,100 |
| 19 Jan 2024 | 74.64 | 74.75 | 73.53 | 74.31 | 74.31 | 3,581,200 |
| 18 Jan 2024 | 73.93 | 74.55 | 73.38 | 74.44 | 74.44 | 3,822,600 |
| 17 Jan 2024 | 73.59 | 73.94 | 72.81 | 73.82 | 73.82 | 2,763,300 |
| 16 Jan 2024 | 73.43 | 74.27 | 72.99 | 73.99 | 73.99 | 4,298,200 |
| 12 Jan 2024 | 75.64 | 76.01 | 73.89 | 74.03 | 74.03 | 2,756,500 |
| 11 Jan 2024 | 76.03 | 76.12 | 74.80 | 75.14 | 75.14 | 2,650,200 |
| 10 Jan 2024 | 76.20 | 76.61 | 75.25 | 76.12 | 76.12 | 2,548,500 |
| 09 Jan 2024 | 75.21 | 76.65 | 75.08 | 75.83 | 75.83 | 2,630,500 |
| 08 Jan 2024 | 73.17 | 75.72 | 72.50 | 75.67 | 75.67 | 3,060,600 |
| 05 Jan 2024 | 73.17 | 73.61 | 72.40 | 72.85 | 72.85 | 2,694,300 |
| 04 Jan 2024 | 71.97 | 73.83 | 71.67 | 73.52 | 73.52 | 3,705,900 |
| 03 Jan 2024 | 75.26 | 75.26 | 72.97 | 73.13 | 73.13 | 3,057,900 |
| 02 Jan 2024 | 75.69 | 76.68 | 74.96 | 75.57 | 75.57 | 2,677,500 |
| 29 Dec 2023 | 76.65 | 76.77 | 76.14 | 76.25 | 76.25 | 1,905,700 |
| 28 Dec 2023 | 76.30 | 77.20 | 76.10 | 76.71 | 76.71 | 1,982,800 |
| 27 Dec 2023 | 76.08 | 76.63 | 75.82 | 76.21 | 76.21 | 2,152,600 |
| 26 Dec 2023 | 75.75 | 76.63 | 75.50 | 76.28 | 76.28 | 2,191,400 |
| 22 Dec 2023 | 75.29 | 76.27 | 75.08 | 75.83 | 75.83 | 3,002,400 |
| 21 Dec 2023 | 74.37 | 75.52 | 74.37 | 74.95 | 74.95 | 3,509,400 |
| 20 Dec 2023 | 75.20 | 76.09 | 74.04 | 74.12 | 74.12 | 4,275,500 |
| 19 Dec 2023 | 75.24 | 76.08 | 75.15 | 75.31 | 75.31 | 5,135,200 |
| 18 Dec 2023 | 76.85 | 77.26 | 74.82 | 74.88 | 74.88 | 5,089,900 |
| 15 Dec 2023 | 77.69 | 78.35 | 76.84 | 76.90 | 76.90 | 11,292,900 |
| 14 Dec 2023 | 76.07 | 79.05 | 76.00 | 77.76 | 77.76 | 8,705,900 |
| 13 Dec 2023 | 72.07 | 75.99 | 71.81 | 75.22 | 75.22 | 8,097,600 |
| 12 Dec 2023 | 70.51 | 72.45 | 70.14 | 72.18 | 72.18 | 6,581,300 |
| 11 Dec 2023 | 68.94 | 70.32 | 68.94 | 70.31 | 70.31 | 4,642,400 |
| 08 Dec 2023 | 68.63 | 69.97 | 68.00 | 69.18 | 69.18 | 5,901,700 |
| 07 Dec 2023 | 70.36 | 70.87 | 66.86 | 68.26 | 68.26 | 6,138,900 |
| 06 Dec 2023 | 68.72 | 70.18 | 68.34 | 69.49 | 69.49 | 4,710,400 |
| 05 Dec 2023 | 68.71 | 69.57 | 68.04 | 68.85 | 68.85 | 4,509,300 |
| 04 Dec 2023 | 68.36 | 69.97 | 68.03 | 69.18 | 69.18 | 4,427,000 |
| 01 Dec 2023 | 67.46 | 68.59 | 67.08 | 68.36 | 68.36 | 4,207,600 |
| 30 Nov 2023 | 67.50 | 67.74 | 66.40 | 67.71 | 67.71 | 7,548,400 |
| 29 Nov 2023 | 67.55 | 68.31 | 67.14 | 67.43 | 67.43 | 3,148,700 |
| 28 Nov 2023 | 65.60 | 67.27 | 65.12 | 67.10 | 67.10 | 5,196,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.