UK Markets closed

Edwards Lifesciences Corporation (EW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
76.00-0.36 (-0.48%)
As of 03:08PM EST. Market open.
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202275.7176.6675.2976.0076.002,333,737
25 Nov 202275.9576.4775.5776.3676.361,566,800
23 Nov 202274.6176.1974.5575.9175.913,466,300
22 Nov 202274.0074.6072.9274.3174.313,982,000
21 Nov 202274.1874.7773.9074.1074.106,162,800
18 Nov 202274.9175.5074.4575.0475.043,519,700
17 Nov 202274.1574.4073.4373.7273.723,413,000
16 Nov 202276.1076.8174.8875.0375.035,152,000
15 Nov 202274.1876.4574.1875.9675.967,599,600
14 Nov 202274.3975.5673.3973.5173.514,636,500
11 Nov 202273.3975.8073.2074.6574.654,984,500
10 Nov 202272.7173.6671.0872.5572.554,030,700
09 Nov 202269.5571.4869.2469.9969.9910,835,800
08 Nov 202268.4669.9667.1369.6969.6912,586,400
07 Nov 202269.0370.1268.2368.7768.775,785,200
04 Nov 202269.8669.9867.3768.5468.546,172,100
03 Nov 202269.5169.8068.0368.6668.6612,897,400
02 Nov 202272.5973.8770.3070.3170.3111,860,500
01 Nov 202273.3674.0570.8572.5972.597,691,200
31 Oct 202270.5073.0470.2072.4372.438,015,400
28 Oct 202272.6174.0069.7070.8770.8718,719,700
27 Oct 202287.1387.3284.5786.3086.304,338,700
26 Oct 202286.3489.1785.9186.7686.764,502,500
25 Oct 202285.0586.5685.0085.7085.706,208,000
24 Oct 202285.7186.2184.6184.9184.913,569,600
21 Oct 202283.8285.0882.1484.8184.814,236,900
20 Oct 202285.7286.0683.4183.6883.683,838,700
19 Oct 202285.5286.7785.0085.9585.952,000,800
18 Oct 202287.5688.4985.7086.2686.262,977,200
17 Oct 202283.7985.7683.1885.4985.493,224,800
14 Oct 202284.7785.8081.8582.4282.422,354,600
13 Oct 202280.8385.0080.6984.2284.222,564,700
12 Oct 202283.0784.1582.1682.6582.652,487,700
11 Oct 202282.1283.0980.9082.1582.152,318,000
10 Oct 202284.9085.0082.4082.7582.751,666,800
07 Oct 202285.5785.7383.6684.2384.232,294,200
06 Oct 202286.8688.0986.3086.4886.482,170,200
05 Oct 202285.9187.8985.6487.4487.442,971,500
04 Oct 202286.9588.4086.5887.1887.182,391,000
03 Oct 202283.6586.0183.1585.4685.462,178,100
30 Sept 202284.0085.8482.5082.6382.632,726,000
29 Sept 202283.4784.4382.7983.8383.832,659,600
28 Sept 202282.7184.6582.0284.2484.242,874,100
27 Sept 202284.3484.6081.8782.3782.373,106,300
26 Sept 202284.0985.1283.3183.5983.592,030,200
23 Sept 202283.8384.8682.9284.7484.743,318,600
22 Sept 202284.8585.3883.4284.1784.172,751,200
21 Sept 202287.3388.6885.1885.2285.222,167,400
20 Sept 202288.0088.5986.1987.1987.193,732,000
19 Sept 202292.4392.6588.0088.8388.834,470,300
16 Sept 202294.1094.1091.9593.3593.353,344,300
15 Sept 202294.6898.3594.4094.8894.882,570,300
14 Sept 202294.3094.9093.2094.1294.121,627,400
13 Sept 202294.9395.5894.0494.2894.282,177,900
12 Sept 202297.5498.0996.8697.3697.362,723,100
09 Sept 202295.7497.7495.0097.2597.252,867,300
08 Sept 202290.9495.5690.8995.5295.524,008,200
07 Sept 202288.8892.2988.8891.9891.983,119,200
06 Sept 202289.0089.7888.2489.0689.062,172,700
02 Sept 202291.2491.3488.1188.6988.691,920,400
01 Sept 202289.4090.2287.9490.1290.124,041,300
31 Aug 202291.4692.1690.0690.1090.102,786,700
30 Aug 202291.3691.9389.7890.4390.432,900,600
29 Aug 202290.2790.7689.4390.3690.362,607,300
26 Aug 202295.9996.3491.0891.2491.242,210,300
25 Aug 202295.9896.6795.1396.6596.651,753,200
24 Aug 202294.8295.5993.5094.9694.962,546,500
23 Aug 202295.3095.3093.5794.1594.152,289,500
22 Aug 202297.1698.2295.5295.8795.872,073,200
19 Aug 202299.2299.4097.6298.5598.552,610,600
18 Aug 2022100.42100.5798.3199.5199.512,320,700
17 Aug 2022101.45102.12100.23100.53100.532,787,800
16 Aug 2022104.07104.13101.90102.28102.282,969,700
15 Aug 2022104.52105.45103.34104.74104.742,183,600
12 Aug 2022104.16104.94103.12104.80104.801,609,600
11 Aug 2022104.54105.79103.58103.92103.921,800,100
10 Aug 2022103.55103.98102.40103.86103.861,979,700
09 Aug 2022105.01105.27101.24101.44101.442,802,900
08 Aug 2022106.81107.18104.90105.46105.461,914,400
05 Aug 2022103.66106.26103.47106.12106.122,033,400
04 Aug 2022103.68104.88102.95104.85104.851,849,300
03 Aug 2022102.21104.06101.22103.45103.451,896,200
02 Aug 202299.00103.4598.90102.22102.222,410,200
01 Aug 202299.81100.7399.1499.4599.452,992,000
29 Jul 2022100.04101.9898.67100.54100.547,246,600
28 Jul 2022105.80107.92103.73107.29107.293,032,100
27 Jul 2022103.67106.15103.42105.61105.612,557,300
26 Jul 2022102.19102.50101.29102.13102.131,981,400
25 Jul 2022102.55102.86101.08102.09102.092,182,800
22 Jul 2022103.20104.85101.72102.58102.582,535,000
21 Jul 2022102.12104.19101.64103.77103.772,569,400
20 Jul 2022101.26103.12100.79101.53101.532,328,800
19 Jul 202299.04101.4298.50101.24101.242,364,000
18 Jul 202299.58100.4197.0697.4597.451,658,100
15 Jul 202298.5199.9498.2499.4399.431,943,800
14 Jul 202294.4397.1594.1096.9196.912,096,800
13 Jul 202294.4497.2793.8095.9395.931,765,200
12 Jul 202297.0898.6395.9196.3496.342,616,200
11 Jul 202297.3397.8096.4796.8896.881,973,100
08 Jul 202297.6099.1297.0698.3998.391,562,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...