Edwards Lifesciences Corporation (EW)
NYSE: EW · Real-Time Price · USD
65.77
+0.36 (0.55%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 65.96 | 66.00 | 64.54 | 65.77 | 65.77 | 0.55% | 10,974,297 |
| Sep 25, 2024 | 66.51 | 66.82 | 65.09 | 65.41 | 65.41 | -1.39% | 8,737,278 |
| Sep 24, 2024 | 67.19 | 67.30 | 66.14 | 66.33 | 66.33 | -1.53% | 6,242,656 |
| Sep 23, 2024 | 66.83 | 67.77 | 66.52 | 67.36 | 67.36 | 0.79% | 6,250,356 |
| Sep 20, 2024 | 66.88 | 67.67 | 66.38 | 66.83 | 66.83 | -0.64% | 10,864,672 |
| Sep 19, 2024 | 68.85 | 69.08 | 67.14 | 67.26 | 67.26 | -0.40% | 7,114,378 |
| Sep 18, 2024 | 66.95 | 68.70 | 65.50 | 67.53 | 67.53 | 0.45% | 9,585,632 |
| Sep 17, 2024 | 69.11 | 71.70 | 66.69 | 67.23 | 67.23 | -3.07% | 11,849,143 |
| Sep 16, 2024 | 68.64 | 71.07 | 68.64 | 69.36 | 69.36 | 1.23% | 8,730,397 |
| Sep 13, 2024 | 68.04 | 70.43 | 67.72 | 68.52 | 68.52 | 0.57% | 11,862,886 |
| Sep 12, 2024 | 68.11 | 68.43 | 66.74 | 68.13 | 68.13 | -0.18% | 4,446,705 |
| Sep 11, 2024 | 67.00 | 68.40 | 66.16 | 68.25 | 68.25 | 1.65% | 4,314,396 |
| Sep 10, 2024 | 65.55 | 67.30 | 65.54 | 67.14 | 67.14 | 2.18% | 5,696,723 |
| Sep 9, 2024 | 67.17 | 67.41 | 65.50 | 65.71 | 65.71 | -1.65% | 6,409,500 |
| Sep 6, 2024 | 66.23 | 67.04 | 65.47 | 66.81 | 66.81 | 1.20% | 8,174,841 |
| Sep 5, 2024 | 68.81 | 69.10 | 64.70 | 66.02 | 66.02 | -4.22% | 10,225,963 |
| Sep 4, 2024 | 68.75 | 69.92 | 68.24 | 68.93 | 68.93 | 0.26% | 3,891,791 |
| Sep 3, 2024 | 69.71 | 69.96 | 67.94 | 68.75 | 68.75 | -1.73% | 5,303,881 |
| Aug 30, 2024 | 70.33 | 71.13 | 69.63 | 69.96 | 69.96 | -0.23% | 6,521,766 |
| Aug 29, 2024 | 69.25 | 71.42 | 68.71 | 70.12 | 70.12 | 2.14% | 6,807,371 |
| Aug 28, 2024 | 69.62 | 69.99 | 68.35 | 68.65 | 68.65 | -1.41% | 5,071,378 |
| Aug 27, 2024 | 68.63 | 69.66 | 68.06 | 69.63 | 69.63 | 1.28% | 4,280,643 |
| Aug 26, 2024 | 70.70 | 70.88 | 68.66 | 68.75 | 68.75 | -3.01% | 5,220,699 |
| Aug 23, 2024 | 71.41 | 71.80 | 70.25 | 70.88 | 70.88 | -0.59% | 3,707,599 |
| Aug 22, 2024 | 71.00 | 71.75 | 70.52 | 71.30 | 71.30 | 1.73% | 5,022,471 |
| Aug 21, 2024 | 69.31 | 70.32 | 68.95 | 70.09 | 70.09 | 1.02% | 3,561,224 |
| Aug 20, 2024 | 68.26 | 70.20 | 68.26 | 69.38 | 69.38 | 1.64% | 4,930,288 |
| Aug 19, 2024 | 68.86 | 69.52 | 67.66 | 68.26 | 68.26 | -0.96% | 6,538,891 |
| Aug 16, 2024 | 68.14 | 69.34 | 67.93 | 68.92 | 68.92 | 1.17% | 4,648,649 |
| Aug 15, 2024 | 67.17 | 68.22 | 66.72 | 68.12 | 68.12 | 2.44% | 5,482,082 |
| Aug 14, 2024 | 66.45 | 66.78 | 65.53 | 66.50 | 66.50 | 0.23% | 5,798,809 |
| Aug 13, 2024 | 65.73 | 67.16 | 65.47 | 66.35 | 66.35 | 1.24% | 5,400,727 |
| Aug 12, 2024 | 64.74 | 65.56 | 64.27 | 65.54 | 65.54 | 1.39% | 4,366,178 |
| Aug 9, 2024 | 63.09 | 64.82 | 62.88 | 64.64 | 64.64 | 2.13% | 5,985,117 |
| Aug 8, 2024 | 61.54 | 63.63 | 61.33 | 63.29 | 63.29 | 3.64% | 6,967,305 |
| Aug 7, 2024 | 62.01 | 63.32 | 60.88 | 61.07 | 61.07 | -1.52% | 6,795,990 |
| Aug 6, 2024 | 60.71 | 63.38 | 60.34 | 62.01 | 62.01 | 2.16% | 6,928,942 |
| Aug 5, 2024 | 59.63 | 62.04 | 59.41 | 60.70 | 60.70 | -0.21% | 7,175,493 |
| Aug 2, 2024 | 61.71 | 62.10 | 60.15 | 60.83 | 60.83 | -1.67% | 6,789,806 |
| Aug 1, 2024 | 63.05 | 63.61 | 61.45 | 61.86 | 61.86 | -1.89% | 10,039,354 |
| Jul 31, 2024 | 63.70 | 64.20 | 62.15 | 63.05 | 63.05 | -0.93% | 7,166,074 |
| Jul 30, 2024 | 62.77 | 64.33 | 61.91 | 63.64 | 63.64 | -0.16% | 9,088,778 |
| Jul 29, 2024 | 63.96 | 64.39 | 62.31 | 63.74 | 63.74 | 2.20% | 9,888,927 |
| Jul 26, 2024 | 61.56 | 63.80 | 60.28 | 62.37 | 62.37 | 4.47% | 14,111,391 |
| Jul 25, 2024 | 64.01 | 67.80 | 58.93 | 59.70 | 59.70 | -31.34% | 45,982,108 |
| Jul 24, 2024 | 86.97 | 87.60 | 86.22 | 86.95 | 86.95 | -0.11% | 4,091,051 |
| Jul 23, 2024 | 87.67 | 88.28 | 86.76 | 87.05 | 87.05 | -1.07% | 2,633,450 |
| Jul 22, 2024 | 86.68 | 88.50 | 86.50 | 87.99 | 87.99 | 1.72% | 2,741,891 |
| Jul 19, 2024 | 87.04 | 87.50 | 85.75 | 86.50 | 86.50 | 0.80% | 2,433,949 |
| Jul 18, 2024 | 86.80 | 88.56 | 84.91 | 85.81 | 85.81 | -1.72% | 3,557,905 |
| Jul 17, 2024 | 87.99 | 88.61 | 86.65 | 87.31 | 87.31 | -0.48% | 4,220,622 |
| Jul 16, 2024 | 89.59 | 89.86 | 87.10 | 87.73 | 87.73 | -1.98% | 4,499,281 |
| Jul 15, 2024 | 91.49 | 91.49 | 88.90 | 89.50 | 89.50 | -1.64% | 3,052,411 |
| Jul 12, 2024 | 92.80 | 92.88 | 90.89 | 90.99 | 90.99 | -2.00% | 3,488,075 |
| Jul 11, 2024 | 94.18 | 95.25 | 92.81 | 92.85 | 92.85 | -0.99% | 3,057,105 |
| Jul 10, 2024 | 93.62 | 94.10 | 92.10 | 93.78 | 93.78 | 0.32% | 2,419,738 |
| Jul 9, 2024 | 92.24 | 93.66 | 91.42 | 93.48 | 93.48 | 1.79% | 2,227,138 |
| Jul 8, 2024 | 92.16 | 92.49 | 91.67 | 91.84 | 91.84 | -0.52% | 1,941,280 |
| Jul 5, 2024 | 91.24 | 92.45 | 90.62 | 92.32 | 92.32 | 1.36% | 1,515,155 |
| Jul 3, 2024 | 91.21 | 92.11 | 90.61 | 91.08 | 91.08 | -0.16% | 1,497,118 |
| Jul 2, 2024 | 90.00 | 91.36 | 89.80 | 91.23 | 91.23 | 1.09% | 1,908,916 |
| Jul 1, 2024 | 90.30 | 93.00 | 90.18 | 90.25 | 90.25 | -2.30% | 3,277,669 |
| Jun 28, 2024 | 93.59 | 93.99 | 92.18 | 92.37 | 92.37 | -1.04% | 11,670,925 |
| Jun 27, 2024 | 92.16 | 93.62 | 92.16 | 93.34 | 93.34 | 1.94% | 3,309,489 |
| Jun 26, 2024 | 90.72 | 92.14 | 90.18 | 91.56 | 91.56 | 0.53% | 2,854,523 |
| Jun 25, 2024 | 90.36 | 91.15 | 89.52 | 91.08 | 91.08 | 1.01% | 2,747,944 |
| Jun 24, 2024 | 90.90 | 92.16 | 90.15 | 90.17 | 90.17 | -0.80% | 2,718,933 |
| Jun 21, 2024 | 89.61 | 90.97 | 88.86 | 90.90 | 90.90 | 2.32% | 5,269,002 |
| Jun 20, 2024 | 88.08 | 90.49 | 87.06 | 88.84 | 88.84 | 0.36% | 5,442,858 |
| Jun 18, 2024 | 86.89 | 89.00 | 86.20 | 88.52 | 88.52 | 1.90% | 3,709,988 |
| Jun 17, 2024 | 85.20 | 87.11 | 85.12 | 86.87 | 86.87 | -0.48% | 2,093,528 |
| Jun 14, 2024 | 87.50 | 87.72 | 86.75 | 87.29 | 87.29 | -0.43% | 1,527,650 |
| Jun 13, 2024 | 87.32 | 87.94 | 86.67 | 87.67 | 87.67 | -0.11% | 1,805,187 |
| Jun 12, 2024 | 87.40 | 89.03 | 87.05 | 87.77 | 87.77 | 0.89% | 2,460,665 |
| Jun 11, 2024 | 86.01 | 87.60 | 85.38 | 87.00 | 87.00 | 1.05% | 2,241,876 |
| Jun 10, 2024 | 87.71 | 87.86 | 85.60 | 86.10 | 86.10 | -2.31% | 2,229,429 |
| Jun 7, 2024 | 87.41 | 88.25 | 86.62 | 88.14 | 88.14 | 0.52% | 2,427,051 |
| Jun 6, 2024 | 86.90 | 88.06 | 86.41 | 87.68 | 87.68 | 0.70% | 1,680,361 |
| Jun 5, 2024 | 87.46 | 87.90 | 86.64 | 87.07 | 87.07 | -0.39% | 1,712,914 |
| Jun 4, 2024 | 87.92 | 88.14 | 86.95 | 87.41 | 87.41 | -0.51% | 1,825,440 |
| Jun 3, 2024 | 88.41 | 88.86 | 86.79 | 87.86 | 87.86 | 1.12% | 2,658,162 |
| May 31, 2024 | 87.68 | 87.91 | 85.79 | 86.89 | 86.89 | -1.14% | 4,619,581 |
| May 30, 2024 | 87.68 | 88.63 | 87.42 | 87.89 | 87.89 | 0.99% | 2,343,408 |
| May 29, 2024 | 86.10 | 87.63 | 86.03 | 87.03 | 87.03 | -0.01% | 2,065,712 |
| May 28, 2024 | 87.80 | 88.20 | 86.57 | 87.04 | 87.04 | -1.07% | 2,592,054 |
| May 24, 2024 | 87.66 | 88.32 | 87.31 | 87.98 | 87.98 | 0.59% | 1,786,623 |
| May 23, 2024 | 90.18 | 90.20 | 87.05 | 87.46 | 87.46 | -3.05% | 2,635,310 |
| May 22, 2024 | 90.95 | 91.94 | 90.03 | 90.21 | 90.21 | -0.14% | 2,266,268 |
| May 21, 2024 | 90.21 | 90.73 | 90.01 | 90.34 | 90.34 | 0.62% | 2,345,993 |
| May 20, 2024 | 89.33 | 89.92 | 89.00 | 89.78 | 89.78 | 0.72% | 1,668,141 |
| May 17, 2024 | 90.28 | 90.48 | 88.58 | 89.14 | 89.14 | -1.08% | 2,070,779 |
| May 16, 2024 | 90.09 | 90.98 | 89.95 | 90.11 | 90.11 | -0.06% | 2,204,301 |
| May 15, 2024 | 87.23 | 90.37 | 86.79 | 90.16 | 90.16 | 4.28% | 3,111,296 |
| May 14, 2024 | 85.84 | 86.56 | 85.16 | 86.46 | 86.46 | 2.08% | 2,127,401 |
| May 13, 2024 | 87.04 | 87.09 | 84.67 | 84.70 | 84.70 | -2.33% | 2,579,306 |
| May 10, 2024 | 87.63 | 88.09 | 86.53 | 86.72 | 86.72 | -0.80% | 1,988,029 |
| May 9, 2024 | 85.31 | 87.79 | 85.01 | 87.42 | 87.42 | 2.74% | 3,421,901 |
| May 8, 2024 | 85.73 | 86.32 | 84.82 | 85.09 | 85.09 | -0.87% | 1,727,855 |
| May 7, 2024 | 85.60 | 86.19 | 85.01 | 85.84 | 85.84 | 0.88% | 1,836,563 |
| May 6, 2024 | 85.83 | 86.00 | 84.81 | 85.09 | 85.09 | -0.19% | 2,449,673 |