NYSE USD

Edwards Lifesciences Corporation (EW)

85.94 -0.51 (-0.59%)
At close: April 19 at 4:00 PM EDT
86.00 +0.06 (+0.07%)
After hours: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 87.20 87.20 85.38 85.94 85.94 3,895,700
Apr 18, 2024 87.35 87.35 85.98 86.45 86.45 3,122,000
Apr 17, 2024 89.89 89.89 86.45 87.24 87.24 2,878,100
Apr 16, 2024 89.09 90.40 87.87 90.05 90.05 2,640,500
Apr 15, 2024 91.35 91.73 88.96 89.20 89.20 2,863,100
Apr 12, 2024 90.78 90.78 89.38 90.28 90.28 3,155,500
Apr 11, 2024 92.83 92.99 91.02 91.41 91.41 2,453,600
Apr 10, 2024 91.73 91.89 90.81 91.51 91.51 2,836,400
Apr 9, 2024 92.34 93.11 91.17 93.05 93.05 2,633,600
Apr 8, 2024 92.61 92.86 91.57 92.34 92.34 2,667,000
Apr 5, 2024 91.40 92.93 90.86 92.70 92.70 2,563,300
Apr 4, 2024 93.68 94.37 91.11 91.20 91.20 3,929,000
Apr 3, 2024 93.95 95.07 92.77 93.02 93.02 3,189,400
Apr 2, 2024 93.45 94.41 92.37 94.31 94.31 2,727,500
Apr 1, 2024 95.73 95.73 93.27 94.25 94.25 3,506,300
Mar 28, 2024 95.48 96.12 94.87 95.56 95.56 4,007,500
Mar 27, 2024 93.75 95.35 93.59 95.15 95.15 3,656,800
Mar 26, 2024 93.47 94.33 93.22 93.42 93.42 2,750,100
Mar 25, 2024 93.93 94.50 92.96 93.16 93.16 2,497,200
Mar 22, 2024 94.46 95.08 93.20 93.79 93.79 2,452,600
Mar 21, 2024 93.90 95.18 93.88 94.68 94.68 3,731,800
Mar 20, 2024 94.26 94.40 91.98 93.04 93.04 3,385,200
Mar 19, 2024 93.14 94.44 92.32 94.31 94.31 3,893,500
Mar 18, 2024 92.48 93.04 91.95 92.85 92.85 2,899,700
Mar 15, 2024 92.46 94.00 92.16 92.31 92.31 5,700,200
Mar 14, 2024 93.03 95.27 92.47 93.36 93.36 5,066,700
Mar 13, 2024 90.91 93.30 90.09 92.93 92.93 7,036,400
Mar 12, 2024 90.58 91.15 89.79 90.91 90.91 2,323,900
Mar 11, 2024 91.73 92.04 90.70 90.83 90.83 2,974,000
Mar 8, 2024 93.34 94.21 91.91 92.14 92.14 5,909,400
Mar 7, 2024 90.98 93.89 90.74 93.81 93.81 6,846,600
Mar 6, 2024 86.43 88.65 86.28 88.33 88.33 3,552,000
Mar 5, 2024 86.79 87.40 85.66 86.10 86.10 2,226,200
Mar 4, 2024 85.36 87.59 85.32 87.02 87.02 6,772,500
Mar 1, 2024 84.40 85.74 83.61 85.22 85.22 3,296,200
Feb 29, 2024 86.00 86.03 84.43 84.87 84.87 5,175,100
Feb 28, 2024 86.32 86.62 85.48 86.00 86.00 2,635,400
Feb 27, 2024 86.12 86.72 85.41 86.51 86.51 4,069,700
Feb 26, 2024 87.39 87.73 85.84 86.15 86.15 6,366,000
Feb 23, 2024 87.92 88.33 87.37 87.74 87.74 2,797,900
Feb 22, 2024 86.36 87.76 85.49 87.62 87.62 2,460,700
Feb 21, 2024 87.02 87.16 86.20 86.65 86.65 2,142,400
Feb 20, 2024 85.80 87.00 85.30 86.90 86.90 3,235,800
Feb 16, 2024 85.84 87.25 85.43 86.10 86.10 2,122,100
Feb 15, 2024 86.30 86.71 85.38 86.04 86.04 2,727,300
Feb 14, 2024 86.62 87.28 85.03 86.04 86.04 4,976,600
Feb 13, 2024 86.00 87.48 85.31 86.26 86.26 4,013,000
Feb 12, 2024 84.83 87.47 84.44 87.12 87.12 3,826,100
Feb 9, 2024 86.08 86.69 84.89 85.01 85.01 3,052,100
Feb 8, 2024 86.45 86.65 85.21 85.80 85.80 3,723,100
Feb 7, 2024 89.44 89.44 82.53 86.61 86.61 7,386,800
Feb 6, 2024 86.13 88.83 85.00 88.25 88.25 7,192,400
Feb 5, 2024 88.00 90.20 85.99 86.06 86.06 10,824,800
Feb 2, 2024 80.00 86.47 79.72 86.09 86.09 11,802,500
Feb 1, 2024 78.29 78.91 77.11 78.71 78.71 5,020,800
Jan 31, 2024 77.76 79.93 77.19 78.47 78.47 9,470,400
Jan 30, 2024 74.36 74.48 73.68 73.90 73.90 2,118,600
Jan 29, 2024 72.98 74.62 72.71 74.57 74.57 2,685,700
Jan 26, 2024 73.55 73.81 72.97 73.24 73.24 2,812,100
Jan 25, 2024 73.33 73.78 71.92 73.55 73.55 4,588,500
Jan 24, 2024 75.16 75.19 72.47 72.54 72.54 4,457,400
Jan 23, 2024 75.59 75.86 74.13 74.83 74.83 2,410,100
Jan 22, 2024 74.75 76.54 74.61 75.16 75.16 3,408,100
Jan 19, 2024 74.64 74.75 73.53 74.31 74.31 3,581,200
Jan 18, 2024 73.93 74.55 73.38 74.44 74.44 3,822,600
Jan 17, 2024 73.59 73.94 72.81 73.82 73.82 2,763,300
Jan 16, 2024 73.43 74.27 72.99 73.99 73.99 4,298,200
Jan 12, 2024 75.64 76.01 73.89 74.03 74.03 2,756,500
Jan 11, 2024 76.03 76.12 74.80 75.14 75.14 2,650,200
Jan 10, 2024 76.20 76.61 75.25 76.12 76.12 2,548,500
Jan 9, 2024 75.21 76.65 75.08 75.83 75.83 2,630,500
Jan 8, 2024 73.17 75.72 72.50 75.67 75.67 3,060,600
Jan 5, 2024 73.17 73.61 72.40 72.85 72.85 2,694,300
Jan 4, 2024 71.97 73.83 71.67 73.52 73.52 3,705,900
Jan 3, 2024 75.26 75.26 72.97 73.13 73.13 3,057,900
Jan 2, 2024 75.69 76.68 74.96 75.57 75.57 2,677,500
Dec 29, 2023 76.65 76.77 76.14 76.25 76.25 1,905,700
Dec 28, 2023 76.30 77.20 76.10 76.71 76.71 1,982,800
Dec 27, 2023 76.08 76.63 75.82 76.21 76.21 2,152,600
Dec 26, 2023 75.75 76.63 75.50 76.28 76.28 2,191,400
Dec 22, 2023 75.29 76.27 75.08 75.83 75.83 3,002,400
Dec 21, 2023 74.37 75.52 74.37 74.95 74.95 3,509,400
Dec 20, 2023 75.20 76.09 74.04 74.12 74.12 4,275,500
Dec 19, 2023 75.24 76.08 75.15 75.31 75.31 5,135,200
Dec 18, 2023 76.85 77.26 74.82 74.88 74.88 5,089,900
Dec 15, 2023 77.69 78.35 76.84 76.90 76.90 11,292,900
Dec 14, 2023 76.07 79.05 76.00 77.76 77.76 8,705,900
Dec 13, 2023 72.07 75.99 71.81 75.22 75.22 8,097,600
Dec 12, 2023 70.51 72.45 70.14 72.18 72.18 6,581,300
Dec 11, 2023 68.94 70.32 68.94 70.31 70.31 4,642,400
Dec 8, 2023 68.63 69.97 68.00 69.18 69.18 5,901,700
Dec 7, 2023 70.36 70.87 66.86 68.26 68.26 6,138,900
Dec 6, 2023 68.72 70.18 68.34 69.49 69.49 4,710,400
Dec 5, 2023 68.71 69.57 68.04 68.85 68.85 4,509,300
Dec 4, 2023 68.36 69.97 68.03 69.18 69.18 4,427,000
Dec 1, 2023 67.46 68.59 67.08 68.36 68.36 4,207,600
Nov 30, 2023 67.50 67.74 66.40 67.71 67.71 7,548,400
Nov 29, 2023 67.55 68.31 67.14 67.43 67.43 3,148,700
Nov 28, 2023 65.60 67.27 65.12 67.10 67.10 5,196,100
Nov 27, 2023 67.59 67.90 66.93 67.16 67.16 2,797,400
Nov 24, 2023 67.00 67.91 67.00 67.90 67.90 2,053,700
Nov 22, 2023 67.23 67.77 66.91 67.06 67.06 3,488,900
Nov 21, 2023 67.74 67.87 66.58 66.96 66.96 3,497,100
Nov 20, 2023 66.56 67.49 66.50 67.19 67.19 4,328,300
Nov 17, 2023 67.78 68.05 66.66 66.90 66.90 3,368,700
Nov 16, 2023 67.20 67.62 66.78 67.47 67.47 3,720,800
Nov 15, 2023 65.88 67.48 65.37 67.01 67.01 6,288,500
Nov 14, 2023 65.70 66.56 65.10 65.79 65.79 4,608,200
Nov 13, 2023 65.83 66.22 64.07 64.60 64.60 5,709,800
Nov 10, 2023 65.10 65.10 63.88 64.21 64.21 10,061,000
Nov 9, 2023 66.42 66.71 64.60 64.65 64.65 3,196,900
Nov 8, 2023 67.00 67.23 65.94 66.24 66.24 2,600,200
Nov 7, 2023 67.48 67.67 66.17 66.53 66.53 3,315,600
Nov 6, 2023 67.22 67.82 67.02 67.10 67.10 3,260,800
Nov 3, 2023 66.65 67.60 66.62 67.07 67.07 3,806,000
Nov 2, 2023 64.56 65.73 64.08 65.53 65.53 3,809,100
Nov 1, 2023 63.50 64.12 62.52 63.83 63.83 5,164,800
Oct 31, 2023 62.40 64.25 62.33 63.72 63.72 6,504,900
Oct 30, 2023 62.06 62.47 60.57 62.36 62.36 4,865,500
Oct 27, 2023 63.10 64.15 61.01 61.71 61.71 7,053,900
Oct 26, 2023 62.50 64.56 61.50 62.78 62.78 10,377,200
Oct 25, 2023 70.12 70.32 67.68 68.34 68.34 6,398,300
Oct 24, 2023 68.89 73.26 66.66 70.49 70.49 10,547,200
Oct 23, 2023 69.22 69.73 68.21 69.05 69.05 3,761,700
Oct 20, 2023 69.02 69.76 68.71 69.48 69.48 3,254,700
Oct 19, 2023 69.80 69.95 68.80 69.08 69.08 2,845,300
Oct 18, 2023 70.55 70.80 69.56 69.71 69.71 3,425,800
Oct 17, 2023 70.89 71.96 70.13 70.33 70.33 2,440,400
Oct 16, 2023 70.47 71.80 69.96 71.27 71.27 3,676,500
Oct 13, 2023 69.28 70.83 68.91 70.78 70.78 3,362,800
Oct 12, 2023 71.29 71.72 69.88 69.92 69.92 4,536,400
Oct 11, 2023 72.51 72.57 69.20 71.14 71.14 4,111,600
Oct 10, 2023 72.68 73.32 71.01 72.91 72.91 5,807,200
Oct 9, 2023 73.17 73.53 72.17 72.90 72.90 3,527,300
Oct 6, 2023 72.03 74.37 72.03 73.70 73.70 4,670,600
Oct 5, 2023 71.24 72.54 70.93 72.20 72.20 4,718,200
Oct 4, 2023 69.79 71.38 69.13 71.27 71.27 5,147,200
Oct 3, 2023 68.61 70.18 68.61 69.60 69.60 4,559,000
Oct 2, 2023 68.86 69.22 68.39 69.18 69.18 3,154,300
Sep 29, 2023 70.31 70.44 69.11 69.28 69.28 3,608,700
Sep 28, 2023 70.06 70.30 69.12 69.96 69.96 5,230,600
Sep 27, 2023 70.98 71.86 69.55 70.11 70.11 2,972,500
Sep 26, 2023 69.41 70.97 69.33 70.37 70.37 4,219,100
Sep 25, 2023 69.35 69.69 68.95 69.46 69.46 3,139,200
Sep 22, 2023 70.50 70.74 69.53 69.66 69.66 3,077,700
Sep 21, 2023 71.79 71.89 70.04 70.18 70.18 3,012,200
Sep 20, 2023 73.36 73.53 71.92 71.95 71.95 3,286,600
Sep 19, 2023 72.25 73.24 71.72 73.02 73.02 2,971,500
Sep 18, 2023 72.34 73.11 71.73 72.94 72.94 4,076,400
Sep 15, 2023 73.88 74.53 73.13 73.20 73.20 3,985,600
Sep 14, 2023 73.71 74.60 73.08 74.02 74.02 2,810,600
Sep 13, 2023 73.01 73.53 72.76 73.17 73.17 3,031,400
Sep 12, 2023 74.47 74.94 73.06 73.37 73.37 3,237,900
Sep 11, 2023 74.01 75.39 73.99 74.87 74.87 3,103,400
Sep 8, 2023 76.00 76.00 73.94 74.07 74.07 3,779,700
Sep 7, 2023 77.03 77.41 75.88 76.09 76.09 3,275,700
Sep 6, 2023 76.14 77.16 75.78 76.96 76.96 3,396,300
Sep 5, 2023 76.27 76.40 75.34 75.97 75.97 4,630,200
Sep 1, 2023 77.18 77.20 75.85 76.38 76.38 2,388,900
Aug 31, 2023 77.79 78.04 76.42 76.47 76.47 2,739,500
Aug 30, 2023 77.88 78.62 77.76 77.82 77.82 2,263,000
Aug 29, 2023 76.26 77.88 76.03 77.83 77.83 3,265,300
Aug 28, 2023 77.24 77.50 75.52 76.03 76.03 2,793,400
Aug 25, 2023 75.31 76.26 74.90 76.17 76.17 2,112,800
Aug 24, 2023 76.25 76.49 74.96 75.01 75.01 2,793,700
Aug 23, 2023 76.22 76.46 75.35 75.90 75.90 3,556,200
Aug 22, 2023 76.03 76.42 75.56 75.97 75.97 3,441,000
Aug 21, 2023 76.83 76.97 75.67 76.33 76.33 3,315,600
Aug 18, 2023 76.50 77.19 76.03 76.58 76.58 3,156,500
Aug 17, 2023 78.75 78.78 76.70 76.83 76.83 2,980,500
Aug 16, 2023 79.22 79.98 78.71 78.79 78.79 4,524,300
Aug 15, 2023 80.47 80.80 79.77 79.86 79.86 4,122,300
Aug 14, 2023 79.30 80.63 79.29 80.53 80.53 4,097,300
Aug 11, 2023 78.00 79.58 77.90 79.41 79.41 3,898,300
Aug 10, 2023 78.00 79.08 77.94 78.28 78.28 3,015,800
Aug 9, 2023 78.44 79.24 77.69 77.97 77.97 3,159,300
Aug 8, 2023 79.00 79.00 77.16 78.59 78.59 4,598,000
Aug 7, 2023 79.94 80.62 79.48 79.84 79.84 2,612,100
Aug 4, 2023 79.69 80.37 79.33 79.55 79.55 3,309,200
Aug 3, 2023 80.17 80.64 79.30 80.00 80.00 3,131,100
Aug 2, 2023 81.45 81.98 80.29 80.38 80.38 3,495,400
Aug 1, 2023 81.50 82.10 81.05 82.05 82.05 3,753,300
Jul 31, 2023 84.35 84.50 81.82 82.07 82.07 4,302,800
Jul 28, 2023 82.94 84.81 82.10 83.74 83.74 5,128,500
Jul 27, 2023 87.00 87.24 82.57 82.67 82.67 11,588,700
Jul 26, 2023 91.27 91.94 90.88 91.63 91.63 3,264,100
Jul 25, 2023 91.39 92.20 91.20 91.68 91.68 2,509,600
Jul 24, 2023 92.76 92.93 91.35 91.40 91.40 2,860,100
Jul 21, 2023 92.56 92.95 91.87 92.57 92.57 2,048,700
Jul 20, 2023 91.44 93.34 91.40 92.65 92.65 2,337,000
Jul 19, 2023 92.91 93.50 90.96 91.62 91.62 2,212,200
Jul 18, 2023 92.29 92.33 91.46 91.99 91.99 2,299,500
Jul 17, 2023 92.90 93.54 92.29 92.65 92.65 1,591,100
Jul 14, 2023 93.36 94.34 92.61 93.38 93.38 2,599,400
Jul 13, 2023 93.61 93.87 92.65 93.09 93.09 2,456,300
Jul 12, 2023 93.29 93.48 92.27 93.10 93.10 2,620,000
Jul 11, 2023 91.67 92.61 91.61 92.44 92.44 1,859,100
Jul 10, 2023 90.52 92.17 90.36 91.64 91.64 3,119,700
Jul 7, 2023 90.02 91.01 89.65 90.26 90.26 4,082,700
Jul 6, 2023 90.00 90.88 89.39 90.46 90.46 2,289,400
Jul 5, 2023 91.03 91.65 90.08 90.96 90.96 2,370,800
Jul 3, 2023 93.62 93.67 90.76 91.49 91.49 1,725,500
Jun 30, 2023 93.27 94.87 93.13 94.33 94.33 4,479,400
Jun 29, 2023 90.41 92.06 90.26 92.02 92.02 2,710,800
Jun 28, 2023 90.05 90.64 89.69 90.44 90.44 1,512,400
Jun 27, 2023 90.15 90.40 89.09 90.19 90.19 2,005,400
Jun 26, 2023 90.25 90.39 88.66 89.49 89.49 1,945,400
Jun 23, 2023 90.67 91.01 90.18 90.34 90.34 3,346,100
Jun 22, 2023 91.30 91.38 90.55 91.33 91.33 1,889,200
Jun 21, 2023 91.52 92.25 90.33 91.09 91.09 2,177,200
Jun 20, 2023 90.07 92.06 89.57 91.91 91.91 2,694,500
Jun 16, 2023 91.98 92.93 91.62 91.94 91.94 6,597,700
Jun 15, 2023 90.20 91.64 89.13 91.29 91.29 3,577,700
Jun 14, 2023 89.77 92.49 89.40 90.53 90.53 5,316,900
Jun 13, 2023 85.75 87.50 85.72 87.40 87.40 2,615,200
Jun 12, 2023 83.79 85.79 83.61 85.57 85.57 2,581,900
Jun 9, 2023 84.55 84.55 83.24 84.10 84.10 2,150,000
Jun 8, 2023 83.48 84.32 83.04 83.96 83.96 1,562,300
Jun 7, 2023 85.36 85.47 82.69 83.48 83.48 2,255,200
Jun 6, 2023 86.43 86.76 84.85 85.18 85.18 1,782,300
Jun 5, 2023 84.94 85.97 84.94 85.94 85.94 1,695,500
Jun 2, 2023 85.62 85.88 84.80 85.34 85.34 2,042,800
Jun 1, 2023 84.06 85.24 82.98 85.23 85.23 2,548,500
May 31, 2023 81.89 84.72 81.30 84.23 84.23 6,117,600
May 30, 2023 82.21 82.30 81.03 81.41 81.41 2,768,500
May 26, 2023 81.54 82.10 81.30 82.01 82.01 2,308,600
May 25, 2023 84.00 84.01 80.94 81.65 81.65 3,438,800
May 24, 2023 84.23 84.44 83.58 83.84 83.84 2,012,600
May 23, 2023 88.52 89.14 84.05 84.74 84.74 3,061,600
May 22, 2023 87.82 89.40 87.64 89.16 89.16 1,812,300
May 19, 2023 87.76 88.31 87.20 87.93 87.93 3,004,300
May 18, 2023 87.94 88.14 86.59 87.41 87.41 2,893,900
May 17, 2023 88.70 88.96 86.26 87.66 87.66 2,414,100
May 16, 2023 88.79 89.12 88.43 88.66 88.66 1,407,900
May 15, 2023 89.12 89.72 88.51 88.92 88.92 2,291,500
May 12, 2023 88.74 89.25 88.39 89.18 89.18 1,565,400
May 11, 2023 89.05 89.35 88.23 88.78 88.78 1,744,500
May 10, 2023 89.22 89.58 87.80 88.85 88.85 2,398,300
May 9, 2023 88.68 89.17 88.35 88.70 88.70 1,585,300
May 8, 2023 88.22 89.18 87.95 89.02 89.02 2,148,200
May 5, 2023 88.51 88.85 87.79 88.74 88.74 1,567,400
May 4, 2023 87.50 88.68 87.26 87.90 87.90 1,797,700
May 3, 2023 88.69 89.26 87.93 88.10 88.10 2,153,800
May 2, 2023 87.99 88.89 87.42 87.81 87.81 3,085,900
May 1, 2023 87.52 88.34 86.87 87.55 87.55 2,204,000
Apr 28, 2023 87.20 88.54 86.67 87.98 87.98 3,305,900
Apr 27, 2023 85.00 87.07 83.00 86.72 86.72 3,983,100
Apr 26, 2023 87.74 87.99 86.91 87.41 87.41 3,089,800
Apr 25, 2023 88.47 88.85 87.65 87.77 87.77 3,148,700
Apr 24, 2023 87.00 88.84 86.89 88.79 88.79 4,105,000
Apr 21, 2023 86.25 87.00 85.98 86.54 86.54 2,736,700
Apr 20, 2023 86.55 87.08 85.35 85.73 85.73 4,271,300

Related Tickers

BSX Boston Scientific Corporation
67.33
-0.13%
 
SYK Stryker Corporation
325.43
-0.62%
 
SWAV Shockwave Medical, Inc.
329.00
+0.45%
 
DXCM DexCom, Inc.
130.71
-2.67%
 
MDT Medtronic plc
79.48
+0.37%
 
ABT Abbott Laboratories
107.28
+1.91%
 
ALGN Align Technology, Inc.
298.98
-0.78%
 
ZBH Zimmer Biomet Holdings, Inc.
119.43
+0.08%
 
NARI Inari Medical, Inc.
38.59
-0.13%
 
BIO Bio-Rad Laboratories, Inc.
279.73
-0.46%