• SPX
  • 5969.34
  • 0.35 %
  • 20.6299
  • DJI
  • 44296.51
  • 0.97 %
  • 426.1602
  • N225
  • 38283.85
  • 0.68 %
  • 257.6797
  • FTSE
  • 8262.08
  • 1.38 %
  • 112.8101
  • IXIC
  • 19003.65
  • 0.16 %
  • 31.2305
Edwards Lifesciences Corporation (EW) Charts

Edwards Lifesciences Corporation (EW) Charts

NYSE Currency in USD Disclaimer

Stock Price

$70.48

$0.1

(0.14%)

Day's range
$69.97
Day's range
$71
  • 5 DAY PERFORMANCE

    +0.84%
  • 1 MONTH PERFORMANCE

    -0.18%
  • 3 MONTH PERFORMANCE

    -0.56%
  • 6 MONTH PERFORMANCE

    -19.41%
  • YEAR-TO-DATE PERFORMANCE

    -7.57%
  • 1 YEAR PERFORMANCE

    +5.10%

Edwards Lifesciences Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $70.31 $70.48   (0.24%) $71.00 $69.96 2.60 M $42.09 B
11/21/2024 $69.65 $70.38   (1.05%) $70.88 $69.16 3.73 M $42.03 B
11/20/2024 $70.55 $69.54   (-1.43%) $70.61 $68.45 4.31 M $41.53 B
11/19/2024 $69.15 $70.20   (1.52%) $70.26 $68.30 4.91 M $41.92 B
11/18/2024 $67.63 $69.89   (3.34%) $71.08 $67.58 7.06 M $41.74 B
11/15/2024 $65.31 $67.76   (3.75%) $67.83 $65.31 7.53 M $40.47 B
11/14/2024 $66.39 $66.16   (-0.35%) $67.68 $65.83 4.01 M $39.51 B
11/13/2024 $65.82 $66.52   (1.06%) $66.89 $65.31 3.66 M $39.73 B
11/12/2024 $66.50 $65.81   (-1.04%) $66.79 $64.89 5.09 M $39.30 B
11/11/2024 $66.42 $66.70   (0.42%) $67.09 $66.35 5.60 M $39.83 B
11/08/2024 $66.33 $66.23   (-0.15%) $66.78 $65.48 3.09 M $39.55 B
11/07/2024 $66.02 $65.84   (-0.27%) $66.33 $65.26 3.86 M $39.32 B
11/06/2024 $68.27 $65.75   (-3.69%) $68.27 $65.61 5.34 M $39.27 B
11/05/2024 $66.17 $66.69   (0.79%) $66.72 $65.51 3.82 M $39.83 B
11/04/2024 $67.62 $66.47   (-1.7%) $67.84 $66.18 3.97 M $39.70 B
11/01/2024 $67.16 $67.54   (0.57%) $68.58 $66.67 4.04 M $40.33 B
10/31/2024 $68.37 $67.01   (-1.99%) $68.37 $67.00 6.31 M $40.02 B
10/30/2024 $68.52 $68.63   (0.16%) $70.65 $66.15 8.12 M $40.99 B
10/29/2024 $68.63 $69.37   (1.08%) $71.10 $68.59 6.30 M $41.43 B
10/28/2024 $70.00 $68.52   (-2.11%) $72.15 $66.93 8.90 M $40.92 B
10/25/2024 $68.88 $69.38   (0.73%) $70.49 $68.07 8.17 M $41.43 B
10/24/2024 $71.00 $70.35   (-0.92%) $71.58 $70.15 6.74 M $42.01 B
10/23/2024 $68.87 $70.61   (2.53%) $70.68 $68.87 5.36 M $42.17 B
10/22/2024 $69.89 $69.24   (-0.93%) $70.01 $69.14 3.34 M $41.35 B
10/21/2024 $70.00 $70.05   (0.07%) $70.24 $69.15 3.84 M $42.18 B
10/18/2024 $68.84 $70.27   (2.08%) $70.42 $68.59 5.42 M $42.31 B
10/17/2024 $68.80 $68.47   (-0.48%) $69.15 $68.19 2.99 M $41.23 B
10/16/2024 $68.73 $68.30   (-0.63%) $68.73 $67.65 3.79 M $41.12 B
10/15/2024 $69.47 $68.90   (-0.82%) $69.80 $68.77 4.02 M $41.48 B
10/14/2024 $68.71 $69.63   (1.34%) $69.79 $68.37 5.92 M $41.92 B
10/11/2024 $68.44 $68.13   (-0.45%) $69.64 $67.96 4.19 M $41.02 B
10/10/2024 $67.65 $68.26   (0.9%) $68.52 $67.59 2.87 M $41.10 B
10/09/2024 $68.72 $68.02   (-1.02%) $69.02 $67.75 4.74 M $40.95 B
10/08/2024 $64.82 $68.54   (5.74%) $68.89 $64.51 10.54 M $41.27 B
10/07/2024 $65.05 $64.54   (-0.78%) $65.19 $64.01 3.57 M $38.86 B
10/04/2024 $65.79 $65.49   (-0.46%) $65.83 $64.05 5.96 M $39.43 B
10/03/2024 $64.86 $65.37   (0.79%) $66.04 $64.08 6.05 M $39.36 B
10/02/2024 $64.91 $65.15   (0.37%) $65.77 $64.56 10.92 M $39.23 B
10/01/2024 $66.08 $65.10   (-1.48%) $66.32 $64.99 5.79 M $39.20 B
09/30/2024 $66.18 $65.99   (-0.29%) $66.75 $65.20 7.31 M $39.73 B
09/27/2024 $66.20 $66.58   (0.57%) $67.32 $65.85 5.17 M $40.09 B
09/26/2024 $65.96 $65.77   (-0.29%) $66.00 $64.54 11.26 M $39.60 B
09/25/2024 $66.51 $65.41   (-1.65%) $66.82 $65.09 8.74 M $39.38 B
09/24/2024 $67.19 $66.33   (-1.28%) $67.30 $66.14 6.24 M $39.94 B
09/23/2024 $66.83 $67.36   (0.79%) $67.77 $66.52 6.25 M $40.56 B
09/20/2024 $66.88 $66.83   (-0.07%) $67.67 $66.38 10.86 M $40.24 B
09/19/2024 $68.85 $67.26   (-2.31%) $69.08 $67.14 7.11 M $40.50 B
09/18/2024 $66.95 $67.53   (0.87%) $68.70 $65.50 9.59 M $40.66 B
09/17/2024 $69.11 $67.23   (-2.72%) $71.70 $66.69 11.85 M $40.48 B
09/16/2024 $68.64 $69.36   (1.05%) $71.07 $68.64 8.73 M $41.76 B
09/13/2024 $68.04 $68.52   (0.71%) $70.43 $67.72 11.86 M $41.26 B
09/12/2024 $68.11 $68.13   (0.03%) $68.43 $66.74 4.45 M $41.02 B
09/11/2024 $67.00 $68.25   (1.87%) $68.40 $66.16 4.31 M $41.09 B
09/10/2024 $65.55 $67.14   (2.43%) $67.30 $65.54 5.70 M $40.42 B
09/09/2024 $67.17 $65.71   (-2.17%) $67.41 $65.50 6.41 M $39.56 B
09/06/2024 $66.23 $66.81   (0.88%) $67.04 $65.47 8.17 M $40.23 B
09/05/2024 $68.81 $66.02   (-4.05%) $69.10 $64.70 10.23 M $39.75 B
09/04/2024 $68.75 $68.93   (0.26%) $69.92 $68.24 3.94 M $41.50 B
09/03/2024 $69.71 $68.75   (-1.38%) $69.96 $67.94 5.30 M $41.39 B
08/30/2024 $70.33 $69.96   (-0.53%) $71.13 $69.63 6.52 M $42.12 B
08/29/2024 $69.25 $70.12   (1.26%) $71.42 $68.71 6.81 M $42.22 B
08/28/2024 $69.62 $68.65   (-1.39%) $69.99 $68.35 5.07 M $41.33 B
08/27/2024 $68.63 $69.63   (1.46%) $69.66 $68.06 4.28 M $41.92 B
08/26/2024 $70.70 $68.75   (-2.76%) $70.88 $68.66 5.22 M $41.39 B
08/23/2024 $71.41 $70.88   (-0.74%) $71.80 $70.25 3.71 M $42.68 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.