Edwards Lifesciences Corporation (EW)
NYSE: EW · Real-Time Price · USD
69.54
-0.66 (-0.94%)
At close: Nov 20, 2024, 4:00 PM
69.46
-0.08 (-0.12%)
Pre-market: Nov 21, 2024, 7:13 AM EST
Edwards Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 70.55 | 70.61 | 68.45 | 69.54 | 69.54 | -0.94% | 3,473,626 |
| Nov 19, 2024 | 69.15 | 70.26 | 68.30 | 70.20 | 70.20 | 0.44% | 4,914,800 |
| Nov 18, 2024 | 67.63 | 71.08 | 67.58 | 69.89 | 69.89 | 3.14% | 7,061,382 |
| Nov 15, 2024 | 65.31 | 67.83 | 65.31 | 67.76 | 67.76 | 2.42% | 7,530,072 |
| Nov 14, 2024 | 66.39 | 67.68 | 65.83 | 66.16 | 66.16 | -0.54% | 4,005,607 |
| Nov 13, 2024 | 65.82 | 66.89 | 65.31 | 66.52 | 66.52 | 1.08% | 3,655,784 |
| Nov 12, 2024 | 66.50 | 66.79 | 64.89 | 65.81 | 65.81 | -1.33% | 5,087,780 |
| Nov 11, 2024 | 66.42 | 67.09 | 66.35 | 66.70 | 66.70 | 0.71% | 5,600,379 |
| Nov 8, 2024 | 66.33 | 66.78 | 65.48 | 66.23 | 66.23 | 0.59% | 3,088,441 |
| Nov 7, 2024 | 66.02 | 66.33 | 65.26 | 65.84 | 65.84 | 0.14% | 3,856,412 |
| Nov 6, 2024 | 68.27 | 68.27 | 65.61 | 65.75 | 65.75 | -1.41% | 5,340,541 |
| Nov 5, 2024 | 66.17 | 66.72 | 65.51 | 66.69 | 66.69 | 0.33% | 3,822,121 |
| Nov 4, 2024 | 67.62 | 67.84 | 66.18 | 66.47 | 66.47 | -1.58% | 3,970,717 |
| Nov 1, 2024 | 67.16 | 68.59 | 66.67 | 67.54 | 67.54 | 0.79% | 4,040,810 |
| Oct 31, 2024 | 68.37 | 68.37 | 67.00 | 67.01 | 67.01 | -2.36% | 6,307,344 |
| Oct 30, 2024 | 68.52 | 70.65 | 66.15 | 68.63 | 68.63 | -1.07% | 8,123,866 |
| Oct 29, 2024 | 68.63 | 71.10 | 68.59 | 69.37 | 69.37 | 1.24% | 6,297,531 |
| Oct 28, 2024 | 70.00 | 72.15 | 66.93 | 68.52 | 68.52 | -1.24% | 8,899,637 |
| Oct 25, 2024 | 68.88 | 70.49 | 68.07 | 69.38 | 69.38 | -1.38% | 8,171,703 |
| Oct 24, 2024 | 71.00 | 71.58 | 70.15 | 70.35 | 70.35 | -0.37% | 6,742,230 |
| Oct 23, 2024 | 68.87 | 70.68 | 68.87 | 70.61 | 70.61 | 1.98% | 5,360,174 |
| Oct 22, 2024 | 69.89 | 70.01 | 69.14 | 69.24 | 69.24 | -1.16% | 3,338,971 |
| Oct 21, 2024 | 70.00 | 70.24 | 69.15 | 70.05 | 70.05 | -0.31% | 3,842,990 |
| Oct 18, 2024 | 68.84 | 70.42 | 68.59 | 70.27 | 70.27 | 2.63% | 5,424,803 |
| Oct 17, 2024 | 68.80 | 69.15 | 68.19 | 68.47 | 68.47 | 0.25% | 2,989,738 |
| Oct 16, 2024 | 68.73 | 68.73 | 67.65 | 68.30 | 68.30 | -0.87% | 3,786,253 |
| Oct 15, 2024 | 69.47 | 69.80 | 68.77 | 68.90 | 68.90 | -1.05% | 4,023,846 |
| Oct 14, 2024 | 68.71 | 69.79 | 68.37 | 69.63 | 69.63 | 2.20% | 5,919,523 |
| Oct 11, 2024 | 68.44 | 69.64 | 67.96 | 68.13 | 68.13 | -0.19% | 4,185,884 |
| Oct 10, 2024 | 67.65 | 68.52 | 67.59 | 68.26 | 68.26 | 0.35% | 2,873,015 |
| Oct 9, 2024 | 68.72 | 69.02 | 67.75 | 68.02 | 68.02 | -0.76% | 4,744,178 |
| Oct 8, 2024 | 64.82 | 68.89 | 64.51 | 68.54 | 68.54 | 6.20% | 10,542,219 |
| Oct 7, 2024 | 65.05 | 65.19 | 64.01 | 64.54 | 64.54 | -1.45% | 3,567,229 |
| Oct 4, 2024 | 65.79 | 65.84 | 64.05 | 65.49 | 65.49 | 0.18% | 5,959,707 |
| Oct 3, 2024 | 64.86 | 66.04 | 64.08 | 65.37 | 65.37 | 0.34% | 6,050,063 |
| Oct 2, 2024 | 64.91 | 65.77 | 64.56 | 65.15 | 65.15 | 0.08% | 10,919,083 |
| Oct 1, 2024 | 66.08 | 66.32 | 64.99 | 65.10 | 65.10 | -1.35% | 5,786,724 |
| Sep 30, 2024 | 66.18 | 66.75 | 65.20 | 65.99 | 65.99 | -0.89% | 7,310,898 |
| Sep 27, 2024 | 66.20 | 67.32 | 65.85 | 66.58 | 66.58 | 1.23% | 5,167,078 |
| Sep 26, 2024 | 65.96 | 66.00 | 64.54 | 65.77 | 65.77 | 0.55% | 11,259,604 |
| 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 |