Edwards Lifesciences

EW
🏛️ usa →
77.19
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 74.58 74.93 73.47 74.61 2.4M
2022-12-29 73.86 75.43 73.48 75.21 3.7M
2022-12-28 73.95 74.52 73.09 73.11 1.8M
2022-12-27 73.71 74.37 72.61 73.59 2.1M
2022-12-23 74.00 74.68 73.51 74.19 2.3M
2022-12-22 74.37 74.71 72.92 74.45 4.0M
2022-12-21 73.74 75.19 73.51 74.76 3.6M
2022-12-20 73.02 74.49 72.95 73.42 4.1M
2022-12-19 72.80 74.12 72.25 73.43 3.8M
2022-12-16 73.41 73.63 72.57 73.01 9.1M
2022-12-15 74.80 75.46 73.36 73.55 5.2M
2022-12-14 75.95 77.58 75.39 75.82 5.1M
2022-12-13 76.90 77.66 74.80 75.96 4.0M
2022-12-12 74.32 75.96 74.00 75.32 4.8M
2022-12-09 72.22 74.51 72.03 74.01 6.1M
2022-12-08 73.65 73.81 71.02 72.48 7.2M
2022-12-07 72.23 73.05 72.04 72.58 7.7M
2022-12-06 72.35 72.92 71.75 72.27 7.4M
2022-12-05 75.72 76.14 73.78 73.85 11.8M
2022-12-02 76.42 76.98 75.02 76.55 3.2M
2022-12-01 78.00 78.54 77.04 77.56 4.4M
2022-11-30 75.36 77.25 74.38 77.25 7.0M
2022-11-29 76.03 76.61 74.66 74.85 6.4M
2022-11-28 75.71 76.66 75.29 75.78 3.6M
2022-11-25 75.95 76.47 75.57 76.36 1.6M
2022-11-23 74.61 76.20 74.55 75.91 3.5M
2022-11-22 74.00 74.60 72.92 74.31 4.0M
2022-11-21 74.18 74.77 73.90 74.10 6.2M
2022-11-18 74.91 75.50 74.45 75.04 3.5M
2022-11-17 74.15 74.40 73.43 73.72 3.4M
2022-11-16 76.10 76.81 74.88 75.03 5.2M
2022-11-15 74.18 76.45 74.18 75.96 7.6M
2022-11-14 74.39 75.56 73.39 73.51 4.6M
2022-11-11 73.39 75.80 73.20 74.65 5.0M
2022-11-10 72.71 73.66 71.08 72.55 4.0M
2022-11-09 69.55 71.48 69.24 69.99 10.8M
2022-11-08 68.46 69.96 67.13 69.69 12.6M
2022-11-07 69.03 70.12 68.23 68.77 5.8M
2022-11-04 69.86 69.98 67.37 68.54 6.2M
2022-11-03 69.51 69.80 68.03 68.66 12.9M
2022-11-02 72.59 73.87 70.30 70.31 11.9M
2022-11-01 73.36 74.05 70.85 72.59 7.7M
2022-10-31 70.50 73.04 70.20 72.43 8.0M
2022-10-28 72.61 74.00 69.70 70.87 18.7M
2022-10-27 87.13 87.32 84.57 86.30 4.3M
2022-10-26 86.34 89.17 85.91 86.76 4.5M
2022-10-25 85.05 86.56 85.00 85.70 6.2M
2022-10-24 85.71 86.21 84.61 84.91 3.6M
2022-10-21 83.82 85.08 82.14 84.81 4.2M
2022-10-20 85.72 86.06 83.41 83.68 3.8M
2022-10-19 85.52 86.77 85.00 85.95 2.0M
2022-10-18 87.56 88.49 85.70 86.26 3.0M
2022-10-17 83.79 85.76 83.18 85.49 3.2M
2022-10-14 84.77 85.80 81.85 82.42 2.4M
2022-10-13 80.83 85.00 80.69 84.22 2.6M
2022-10-12 83.07 84.15 82.16 82.65 2.5M
2022-10-11 82.12 83.09 80.90 82.15 2.3M
2022-10-10 84.90 85.00 82.40 82.75 1.7M
2022-10-07 85.57 85.73 83.66 84.23 2.3M
2022-10-06 86.86 88.09 86.30 86.48 2.2M
2022-10-05 85.91 87.89 85.64 87.44 3.0M
2022-10-04 86.95 88.40 86.58 87.18 2.4M
2022-10-03 83.65 86.01 83.15 85.46 2.2M
2022-09-30 84.00 85.84 82.50 82.63 2.7M
2022-09-29 83.47 84.43 82.79 83.83 2.7M
2022-09-28 82.71 84.65 82.02 84.24 2.9M
2022-09-27 84.34 84.60 81.87 82.37 3.1M
2022-09-26 84.09 85.12 83.31 83.59 2.0M
2022-09-23 83.83 84.86 82.92 84.74 3.3M
2022-09-22 84.85 85.38 83.42 84.17 2.8M
2022-09-21 87.33 88.68 85.18 85.22 2.2M
2022-09-20 88.00 88.59 86.19 87.19 3.7M
2022-09-19 92.43 92.65 88.00 88.83 4.5M
2022-09-16 94.10 94.10 91.95 93.35 3.3M
2022-09-15 94.68 98.35 94.40 94.88 2.6M
2022-09-14 94.30 94.90 93.20 94.12 1.6M
2022-09-13 94.93 95.58 94.04 94.28 2.2M
2022-09-12 97.54 98.09 96.86 97.36 2.7M
2022-09-09 95.74 97.74 95.00 97.25 2.9M
2022-09-08 90.94 95.56 90.89 95.52 4.0M
2022-09-07 88.88 92.29 88.88 91.98 3.1M
2022-09-06 89.00 89.78 88.24 89.06 2.2M
2022-09-02 91.24 91.34 88.11 88.69 1.9M
2022-09-01 89.40 90.22 87.94 90.12 4.0M
2022-08-31 91.46 92.16 90.06 90.10 2.8M
2022-08-30 91.36 91.93 89.78 90.43 2.9M
2022-08-29 90.27 90.76 89.43 90.36 2.7M
2022-08-26 95.99 96.34 91.08 91.24 2.2M
2022-08-25 95.98 96.67 95.13 96.65 1.8M
2022-08-24 94.82 95.59 93.50 94.96 2.5M
2022-08-23 95.30 95.30 93.57 94.15 2.3M
2022-08-22 97.16 98.22 95.52 95.87 2.1M
2022-08-19 99.22 99.40 97.62 98.55 2.6M
2022-08-18 100.42 100.57 98.31 99.51 2.3M
2022-08-17 101.45 102.12 100.23 100.53 2.8M
2022-08-16 104.07 104.13 101.90 102.28 3.0M
2022-08-15 104.52 105.45 103.34 104.74 2.2M
2022-08-12 104.16 104.94 103.12 104.80 1.6M
2022-08-11 104.54 105.79 103.58 103.92 1.8M
2022-08-10 103.55 103.98 102.40 103.86 2.0M
2022-08-09 105.01 105.27 101.24 101.44 2.8M
2022-08-08 106.81 107.18 104.90 105.46 1.9M
2022-08-05 103.66 106.26 103.47 106.12 2.0M
2022-08-04 103.68 104.88 102.95 104.85 1.8M
2022-08-03 102.21 104.06 101.22 103.45 1.9M
2022-08-02 99.00 103.45 98.90 102.22 2.4M
2022-08-01 99.81 100.73 99.14 99.45 3.0M
2022-07-29 100.04 101.98 98.67 100.54 7.2M
2022-07-28 105.80 107.92 103.73 107.29 3.0M
2022-07-27 103.67 106.15 103.42 105.61 2.6M
2022-07-26 102.19 102.50 101.29 102.13 2.0M
2022-07-25 102.55 102.86 101.08 102.09 2.2M
2022-07-22 103.20 104.85 101.72 102.58 2.5M
2022-07-21 102.12 104.19 101.64 103.77 2.6M
2022-07-20 101.26 103.12 100.79 101.53 2.3M
2022-07-19 99.04 101.42 98.50 101.24 2.4M
2022-07-18 99.58 100.41 97.06 97.45 1.7M
2022-07-15 98.51 99.94 98.24 99.43 1.9M
2022-07-14 94.43 97.15 94.10 96.91 2.1M
2022-07-13 94.44 97.27 93.80 95.93 1.8M
2022-07-12 97.08 98.63 95.91 96.34 2.6M
2022-07-11 97.33 97.80 96.47 96.88 2.0M
2022-07-08 97.60 99.12 97.06 98.39 1.6M
2022-07-07 97.76 98.75 97.17 98.43 1.9M
2022-07-06 98.00 98.85 96.58 97.98 2.1M
2022-07-05 96.01 98.01 94.82 97.97 2.1M
2022-07-01 94.92 97.71 94.76 97.39 2.1M
2022-06-30 94.92 96.14 93.82 95.09 2.4M
2022-06-29 94.85 96.40 93.37 96.03 1.8M
2022-06-28 97.27 98.25 94.61 94.73 3.7M
2022-06-27 96.90 97.45 95.76 96.81 4.0M
2022-06-24 94.55 97.07 93.41 96.98 3.8M
2022-06-23 91.60 94.00 91.54 93.62 2.4M
2022-06-22 88.72 91.95 88.52 90.79 2.5M
2022-06-21 89.31 90.35 88.60 89.34 2.2M
2022-06-17 88.16 90.05 87.08 87.79 3.4M
2022-06-16 86.30 87.92 85.67 87.73 3.1M
2022-06-15 87.81 90.07 86.75 88.78 3.3M
2022-06-14 87.41 88.66 85.58 86.50 3.0M
2022-06-13 90.00 90.80 88.07 88.55 2.9M
2022-06-10 92.00 94.05 91.34 93.00 2.4M
2022-06-09 95.55 96.36 93.60 93.64 2.7M
2022-06-08 96.68 97.54 95.85 96.29 2.0M
2022-06-07 96.13 97.43 95.41 97.25 1.5M
2022-06-06 98.13 98.82 95.97 96.41 3.0M
2022-06-03 100.00 100.21 96.38 96.73 2.5M
2022-06-02 97.38 101.34 96.29 101.21 1.6M
2022-06-01 101.16 101.41 96.37 97.34 2.0M
2022-05-31 100.06 101.69 98.70 100.85 5.8M
2022-05-27 99.71 101.29 99.21 101.12 2.4M
2022-05-26 97.00 99.33 96.04 98.57 3.0M
2022-05-25 94.21 97.20 93.60 96.85 3.8M
2022-05-24 95.52 95.80 92.95 94.54 3.0M
2022-05-23 95.50 96.82 94.22 96.13 2.6M
2022-05-20 95.53 95.97 91.94 94.32 3.0M
2022-05-19 92.88 95.22 92.60 94.37 2.4M
2022-05-18 96.09 96.25 93.01 93.41 2.2M
2022-05-17 97.50 98.13 96.37 97.39 2.3M
2022-05-16 96.85 97.91 95.76 95.93 2.4M
2022-05-13 95.10 98.10 95.00 97.55 2.6M
2022-05-12 92.00 94.60 91.52 93.44 3.8M
2022-05-11 94.54 96.85 92.96 93.27 3.4M
2022-05-10 96.20 97.37 92.79 94.83 3.0M
2022-05-09 98.71 99.01 93.86 94.69 4.0M
2022-05-06 102.41 102.81 99.50 100.52 4.0M
2022-05-05 107.89 108.69 102.09 103.36 2.7M
2022-05-04 105.91 109.19 103.62 108.65 3.1M
2022-05-03 105.58 106.78 105.13 105.93 3.0M
2022-05-02 105.72 106.78 102.56 104.83 3.6M
2022-04-29 108.67 110.10 105.39 105.78 3.3M
2022-04-28 110.16 110.79 107.20 109.77 3.3M
2022-04-27 114.00 115.69 109.67 109.80 6.5M
2022-04-26 118.67 119.89 116.01 116.27 3.5M
2022-04-25 118.00 119.90 116.64 119.80 2.8M
2022-04-22 124.01 124.19 118.08 118.38 3.2M
2022-04-21 129.07 131.10 125.44 125.61 3.8M
2022-04-20 125.09 129.33 124.72 128.27 3.3M
2022-04-19 119.43 124.93 119.43 124.52 3.0M
2022-04-18 119.93 120.73 118.57 119.28 1.5M
2022-04-14 122.28 122.50 119.59 120.02 2.4M
2022-04-13 121.33 122.32 119.91 121.91 1.7M
2022-04-12 122.29 123.99 120.06 120.84 2.0M
2022-04-11 122.96 123.40 119.74 121.50 2.5M
2022-04-08 123.07 125.11 122.36 123.92 2.8M
2022-04-07 120.30 124.30 119.67 123.74 3.0M
2022-04-06 119.31 120.69 117.15 120.36 2.0M
2022-04-05 120.09 122.32 119.56 120.22 2.2M
2022-04-04 122.20 123.20 118.84 120.28 2.3M
2022-04-01 119.50 123.57 118.75 123.07 4.8M
2022-03-31 118.00 120.43 117.30 117.72 3.7M
2022-03-30 116.45 118.42 116.05 117.09 2.1M
2022-03-29 115.31 116.80 114.94 116.75 2.2M
2022-03-28 112.49 114.16 111.50 114.13 1.9M
2022-03-25 110.31 112.45 109.83 112.37 1.7M
2022-03-24 108.52 109.50 107.17 109.46 1.8M
2022-03-23 110.39 111.60 106.78 107.20 2.8M
2022-03-22 110.25 113.50 109.27 112.95 3.0M
2022-03-21 112.00 113.42 110.48 111.55 1.7M
2022-03-18 113.01 113.23 111.08 112.77 4.0M
2022-03-17 109.12 112.61 109.05 112.54 2.0M
2022-03-16 108.42 109.84 106.62 109.79 2.1M
2022-03-15 104.71 106.22 103.83 106.15 2.3M
2022-03-14 104.21 105.15 100.97 102.25 2.4M
2022-03-11 106.81 106.98 103.40 103.45 2.0M
2022-03-10 104.09 106.00 104.07 105.70 2.1M
2022-03-09 104.91 106.38 103.23 105.91 3.3M
2022-03-08 107.60 107.77 101.84 102.00 3.6M
2022-03-07 110.33 110.81 107.22 108.35 1.9M
2022-03-04 111.36 111.46 108.47 110.64 2.3M
2022-03-03 112.31 113.40 110.32 111.98 2.4M
2022-03-02 112.51 112.82 110.83 111.38 2.5M
2022-03-01 112.35 112.97 110.55 111.61 2.0M
2022-02-28 111.07 113.14 110.29 112.37 3.1M
2022-02-25 109.58 113.11 108.55 113.03 2.2M
2022-02-24 103.26 110.04 102.57 109.64 3.1M
2022-02-23 106.46 107.60 105.07 105.33 2.2M
2022-02-22 104.99 107.27 104.81 105.94 2.1M
2022-02-18 106.66 107.27 104.91 105.62 2.5M
2022-02-17 109.64 109.80 106.70 106.88 2.3M
2022-02-16 110.21 111.11 108.50 110.66 2.8M
2022-02-15 108.55 110.97 108.55 110.93 3.0M
2022-02-14 108.34 109.48 106.42 107.73 2.4M
2022-02-11 110.80 112.00 108.82 109.00 2.8M
2022-02-10 110.16 112.77 110.06 110.64 2.3M
2022-02-09 113.04 114.12 111.96 112.59 3.0M
2022-02-08 110.35 111.81 108.83 111.42 3.8M
2022-02-07 111.60 113.34 110.61 111.13 1.8M
2022-02-04 110.60 113.21 110.26 112.18 2.3M
2022-02-03 110.80 113.91 110.59 111.59 2.7M
2022-02-02 111.79 112.99 109.77 112.84 3.4M
2022-02-01 109.59 110.54 107.02 108.37 3.7M
2022-01-31 105.32 109.41 105.00 109.20 3.4M
2022-01-28 102.37 105.02 96.39 104.87 3.8M
2022-01-27 100.00 106.04 99.62 101.96 6.9M
2022-01-26 111.05 112.16 107.37 108.63 3.1M
2022-01-25 107.94 111.12 106.53 109.49 3.2M
2022-01-24 110.30 110.75 105.14 110.60 4.7M
2022-01-21 115.52 115.55 112.23 112.65 3.1M
2022-01-20 117.20 119.56 115.34 115.56 1.8M
2022-01-19 116.25 118.15 115.97 116.16 2.2M
2022-01-18 115.00 116.52 114.17 115.83 2.6M
2022-01-14 119.44 120.21 116.70 118.26 2.1M
2022-01-13 122.57 122.90 120.05 120.46 1.7M
2022-01-12 121.19 123.77 121.19 122.26 2.0M
2022-01-11 120.60 122.19 118.54 121.94 2.4M
2022-01-10 120.53 121.22 117.72 120.12 2.7M
2022-01-07 122.16 123.81 121.02 122.30 2.2M
2022-01-06 124.35 125.40 122.97 123.23 2.6M
2022-01-05 127.55 128.36 123.92 123.92 2.2M
2022-01-04 128.37 129.53 126.94 127.89 2.0M
2022-01-03 129.07 129.52 126.43 128.34 1.8M