Edwards Lifesciences Corporation Common Stockのデータ

Edwards Lifesciences Corporation Common Stockの基本情報

名前 Edwards Lifesciences Corporation Common Stock
ティッカー EW
国 United States
上場年 nan
セクター Health Care

Edwards Lifesciences Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 88.2 86.13 88.2 86.98 2274500.0 86.98
2021-02-12 87.82 86.68 87.27 87.65 2094000.0 87.65
2021-02-11 88.11 86.22 86.81 88.07 2220700.0 88.07
2021-02-10 86.74 85.62 86.01 86.39 2713600.0 86.39
2021-02-09 86.93 85.37 86.3 85.8 1486200.0 85.8
2021-02-08 86.32 84.61 85.15 86.08 2167800.0 86.08
2021-02-05 86.19 85.02 85.96 85.1 1969500.0 85.1
2021-02-04 86.16 84.02 84.54 85.43 2441700.0 85.43
2021-02-03 84.12 82.45 83.51 83.86 2174600.0 83.86
2021-02-02 84.72 82.01 82.22 83.97 2515000.0 83.97
2021-02-01 83.87 81.85 83.54 81.92 2126100.0 81.92
2021-01-29 83.5 81.62 83.01 82.58 4292000.0 82.58
2021-01-28 85.6 82.01 82.06 83.38 5277400.0 83.38
2021-01-27 85.99 84.23 85.8 84.84 3290000.0 84.84
2021-01-26 87.84 84.03 84.6 86.54 2186600.0 86.54
2021-01-25 86.31 84.6 85.39 85.89 3297700.0 85.89
2021-01-22 87.38 85.21 86.98 85.52 3278900.0 85.52
2021-01-21 88.89 86.55 88.17 87.23 1796200.0 87.23
2021-01-20 88.64 87.37 88.32 88.1 3561800.0 88.1
2021-01-19 89.43 87.8 88.67 87.91 1976600.0 87.91
2021-01-15 88.15 86.84 87.27 87.87 3128600.0 87.87
2021-01-14 89.65 87.3 89.31 87.49 2881200.0 87.49
2021-01-13 89.52 87.35 87.55 89.26 1809600.0 89.26
2021-01-12 89.66 87.6 89.28 87.85 2193700.0 87.85
2021-01-11 90.33 89.14 90.21 89.37 2107100.0 89.37
2021-01-08 91.37 89.62 90.04 90.67 1997700.0 90.67
2021-01-07 89.6 86.79 87.53 89.44 2494000.0 89.44
2021-01-06 88.45 86.6 87.68 87.2 3185800.0 87.2
2021-01-05 89.42 88.01 88.85 88.44 2720500.0 88.44
2021-01-04 91.73 87.88 91.5 88.92 2368200.0 88.92
2020-12-31 91.33 89.37 89.76 91.23 1100300.0 91.23
2020-12-30 90.76 89.29 90.5 89.64 1115800.0 89.64
2020-12-29 92.08 89.93 91.39 90.0 1476500.0 90.0
2020-12-28 90.78 88.89 88.89 90.58 1451400.0 90.58
2020-12-24 88.99 88.15 88.52 88.63 441500.0 88.63
2020-12-23 90.06 88.27 88.5 88.28 1598300.0 88.28
2020-12-22 88.44 85.28 85.79 88.0 2183600.0 88.0
2020-12-21 85.75 83.22 85.19 85.64 2327400.0 85.64
2020-12-18 87.2 85.77 86.44 86.82 6067600.0 86.82
2020-12-17 86.59 84.66 85.0 86.52 1689000.0 86.52
2020-12-16 86.08 83.72 83.88 85.09 1816500.0 85.09
2020-12-15 85.48 83.69 84.77 85.15 2739700.0 85.15
2020-12-14 85.8 83.51 84.53 83.57 2408500.0 83.57
2020-12-11 86.27 83.65 86.2 84.18 2202300.0 84.18
2020-12-10 87.77 84.82 85.03 86.74 2631500.0 86.74
2020-12-09 86.0 83.9 85.5 85.03 2898700.0 85.03
2020-12-08 86.07 84.32 85.98 85.4 1995400.0 85.4
2020-12-07 86.54 85.14 85.7 86.06 2775100.0 86.06
2020-12-04 85.96 83.71 84.23 85.76 2413200.0 85.76
2020-12-03 84.78 83.38 83.9 83.65 1697300.0 83.65
2020-12-02 84.81 83.17 83.67 84.47 1500500.0 84.47
2020-12-01 84.93 83.57 84.56 83.88 2529100.0 83.88
2020-11-30 84.98 83.12 84.98 83.89 3948000.0 83.89
2020-11-27 85.36 83.83 84.87 85.26 919800.0 85.26
2020-11-25 85.54 83.83 85.27 84.21 1712100.0 84.21
2020-11-24 86.15 85.01 85.5 85.61 1903200.0 85.61
2020-11-23 85.81 83.86 84.95 84.7 1596500.0 84.7
2020-11-20 85.39 84.36 85.03 84.53 2794800.0 84.53
2020-11-19 85.54 84.07 84.45 85.24 2178700.0 85.24
2020-11-18 87.24 84.6 84.85 85.24 5012700.0 85.24
2020-11-17 88.0 83.89 85.25 85.18 4972500.0 85.18
2020-11-16 83.2 81.13 82.9 82.17 1841000.0 82.17
2020-11-13 82.28 79.89 80.34 81.78 2342100.0 81.78
2020-11-12 80.6 78.34 79.38 80.35 2437600.0 80.35
2020-11-11 81.76 79.21 81.76 80.03 2468300.0 80.03
2020-11-10 83.96 81.0 83.7 81.21 3365200.0 81.21
2020-11-09 85.83 81.6 82.0 84.0 4185300.0 84.0
2020-11-06 78.51 77.16 77.69 78.03 2585500.0 78.03
2020-11-05 78.44 76.14 76.96 77.55 2721500.0 77.55
2020-11-04 77.49 75.13 76.24 75.97 3241400.0 75.97
2020-11-03 74.8 73.1 73.5 74.21 2518500.0 74.21
2020-11-02 73.84 72.14 73.11 72.6 2614800.0 72.6
2020-10-30 72.81 70.92 72.48 71.69 3131100.0 71.69
2020-10-29 73.99 72.1 73.42 72.91 2253700.0 72.91
2020-10-28 75.45 73.18 75.01 73.26 3192300.0 73.26
2020-10-27 78.65 76.39 78.35 76.5 2661800.0 76.5
2020-10-26 79.52 77.32 79.23 78.08 2396900.0 78.08
2020-10-23 80.52 79.07 79.86 80.41 2500400.0 80.41
2020-10-22 81.0 78.02 79.74 79.38 6110100.0 79.38
2020-10-21 84.84 82.58 84.44 83.61 2149800.0 83.61
2020-10-20 85.66 83.69 84.49 84.43 1415700.0 84.43
2020-10-19 86.73 83.23 85.5 84.0 1832900.0 84.0
2020-10-16 86.98 85.2 85.87 85.33 1831100.0 85.33
2020-10-15 85.87 83.49 83.83 85.32 2006300.0 85.32
2020-10-14 86.25 83.77 83.92 85.17 1805200.0 85.17
2020-10-13 85.01 83.2 84.04 83.94 1830900.0 83.94
2020-10-12 85.47 83.18 84.44 85.02 2090300.0 85.02
2020-10-09 83.95 81.81 82.6 83.9 2229700.0 83.9
2020-10-08 82.25 80.93 82.0 81.65 1805000.0 81.65
2020-10-07 81.72 79.45 79.58 81.5 1971200.0 81.5
2020-10-06 80.43 78.47 80.28 78.59 1488300.0 78.59
2020-10-05 80.5 79.04 79.12 80.15 1662200.0 80.15
2020-10-02 79.92 77.67 77.95 78.81 1541600.0 78.81
2020-10-01 80.74 78.44 80.38 78.98 1994100.0 78.98
2020-09-30 80.99 78.32 78.33 79.82 3248400.0 79.82
2020-09-29 80.03 77.97 78.34 78.31 2640600.0 78.31
2020-09-28 78.72 77.49 78.35 77.71 2805500.0 77.71
2020-09-25 77.49 74.07 74.18 77.45 2869000.0 77.45
2020-09-24 76.08 74.25 75.74 74.67 2575700.0 74.67
2020-09-23 78.76 75.67 78.75 76.05 4253800.0 76.05
2020-09-22 81.45 77.65 81.25 78.68 4062000.0 78.68
2020-09-21 82.2 79.7 81.61 81.45 2164300.0 81.45
2020-09-18 84.86 82.31 83.58 83.2 3592900.0 83.2
2020-09-17 83.93 82.44 83.06 83.69 2463400.0 83.69
2020-09-16 84.69 83.54 83.7 83.87 1992500.0 83.87
2020-09-15 84.28 82.94 83.48 83.3 2378700.0 83.3
2020-09-14 83.5 81.93 82.08 82.95 1702400.0 82.95
2020-09-11 83.05 80.98 83.0 81.78 1721600.0 81.78
2020-09-10 85.14 82.43 85.14 82.64 2276500.0 82.64
2020-09-09 85.71 83.07 83.31 84.84 2160900.0 84.84
2020-09-08 83.54 82.03 82.75 82.16 2892800.0 82.16
2020-09-04 86.08 82.65 85.77 83.71 2786900.0 83.71
2020-09-03 87.6 84.95 87.53 85.69 4146100.0 85.69
2020-09-02 87.79 85.96 86.25 87.44 3037800.0 87.44
2020-09-01 86.01 84.51 85.09 85.91 3611800.0 85.91
2020-08-31 86.41 83.96 84.38 85.84 4171500.0 85.84
2020-08-28 84.6 83.16 83.87 84.33 2995400.0 84.33
2020-08-27 84.31 81.19 81.52 83.7 3596700.0 83.7
2020-08-26 81.71 80.18 80.35 81.52 2714000.0 81.52
2020-08-25 80.99 79.21 79.54 80.35 2027000.0 80.35
2020-08-24 79.86 78.15 79.0 78.71 2271100.0 78.71
2020-08-21 78.95 78.09 78.95 78.71 1699800.0 78.71
2020-08-20 79.14 78.03 78.22 79.1 1727100.0 79.1
2020-08-19 79.77 78.31 78.87 78.77 2566200.0 78.77
2020-08-18 78.82 77.92 78.46 78.59 1397500.0 78.59
2020-08-17 79.06 78.07 78.15 78.44 1671000.0 78.44
2020-08-14 79.14 77.67 78.69 78.07 1317600.0 78.07
2020-08-13 79.84 77.98 78.24 79.4 2332900.0 79.4
2020-08-12 78.84 76.96 77.0 78.58 2050000.0 78.58
2020-08-11 77.6 75.55 76.47 76.66 2189800.0 76.66
2020-08-10 77.13 75.49 76.82 75.78 1902100.0 75.78
2020-08-07 77.64 76.16 77.27 76.94 2221300.0 76.94
2020-08-06 77.76 76.5 77.53 77.41 1353600.0 77.41
2020-08-05 78.4 76.73 76.85 78.12 1421000.0 78.12
2020-08-04 77.94 76.05 77.82 76.6 2003500.0 76.6
2020-08-03 78.88 77.72 78.58 78.02 1554700.0 78.02
2020-07-31 79.3 77.79 79.06 78.41 2185600.0 78.41
2020-07-30 79.06 77.42 78.27 78.95 1666100.0 78.95
2020-07-29 80.29 77.55 77.73 79.33 1834000.0 79.33
2020-07-28 78.89 77.41 78.26 77.44 2007100.0 77.44
2020-07-27 79.18 77.4 78.12 78.69 2466900.0 78.69
2020-07-24 80.5 76.1 80.0 78.13 5463000.0 78.13
2020-07-23 78.92 77.16 77.98 77.32 3361000.0 77.32
2020-07-22 78.56 75.63 75.87 77.91 3373000.0 77.91
2020-07-21 76.58 75.0 75.39 75.94 2795300.0 75.94
2020-07-20 75.81 74.01 74.05 74.64 2609800.0 74.64
2020-07-17 74.6 71.25 72.04 74.11 5154100.0 74.11
2020-07-16 72.19 71.16 71.96 71.85 2115000.0 71.85
2020-07-15 73.61 71.43 72.19 72.47 3810000.0 72.47
2020-07-14 71.25 67.51 67.66 71.22 4805300.0 71.22
2020-07-13 68.86 66.95 68.49 67.19 3578900.0 67.19
2020-07-10 68.38 66.87 68.27 67.82 2799800.0 67.82
2020-07-09 69.23 67.27 68.64 68.26 2409200.0 68.26
2020-07-08 69.29 67.82 68.66 68.76 1905200.0 68.76
2020-07-07 69.91 68.45 69.06 68.57 2552300.0 68.57
2020-07-06 70.29 69.21 70.0 69.53 2035800.0 69.53
2020-07-02 70.23 68.8 69.55 69.19 2045100.0 69.19
2020-07-01 69.58 68.33 69.08 69.0 1915800.0 69.0
2020-06-30 69.33 67.28 67.95 69.11 2597200.0 69.11
2020-06-29 68.1 66.73 67.62 67.89 2380300.0 67.89
2020-06-26 69.08 66.88 68.42 67.13 3768500.0 67.13
2020-06-25 68.19 66.45 67.45 68.07 3299700.0 68.07
2020-06-24 70.36 67.36 70.17 67.49 2932900.0 67.49
2020-06-23 71.83 70.2 70.46 70.74 2746800.0 70.74
2020-06-22 70.24 68.74 69.97 69.81 2032200.0 69.81
2020-06-19 71.1 69.67 70.97 70.24 3834100.0 70.24
2020-06-18 70.27 69.1 69.41 69.98 2808700.0 69.98
2020-06-17 70.5 69.47 70.44 69.83 3298200.0 69.83
2020-06-16 71.14 69.1 70.67 70.21 3275700.0 70.21
2020-06-15 69.69 66.23 66.65 68.96 3485600.0 68.96
2020-06-12 70.42 66.84 69.87 67.98 3771200.0 67.98
2020-06-11 72.7 67.9 72.59 68.06 4322300.0 68.06
2020-06-10 75.35 72.86 75.07 73.28 3708200.0 73.28
2020-06-09 77.35 74.62 77.35 74.96 3325200.0 74.96
2020-06-08 77.0 74.0 74.05 76.95 3992200.0 76.95
2020-06-05 74.6 70.37 71.44 74.37 5009400.0 74.37
2020-06-04 74.48 70.73 74.16 71.0 3961900.0 71.0
2020-06-03 75.41 73.92 74.61 74.73 2262200.0 74.73
2020-06-02 75.14 73.65 74.84 74.83 2648100.0 74.83
2020-06-01 75.95 73.54 75.3 74.27 2981300.0 74.27
2020-05-29 75.03 72.63 74.39 74.91 1622400.0 74.91
2020-05-28 75.39 72.65 73.07 74.05 1166700.0 74.05
2020-05-27 72.65 70.31 72.11 72.12 1069900.0 72.12
2020-05-26 74.65 72.17 74.6 72.34 981400.0 72.34
2020-05-22 73.02 71.68 72.99 72.94 730900.0 72.94
2020-05-21 73.5 72.41 73.33 72.83 910200.0 72.83
2020-05-20 73.95 71.82 72.51 73.65 1320000.0 73.65
2020-05-19 72.92 71.67 72.04 71.73 699700.0 71.73
2020-05-18 73.5 72.12 72.23 72.14 962800.0 72.14
2020-05-15 72.12 69.94 71.72 70.99 975900.0 70.99
2020-05-14 72.53 69.67 70.9 72.48 796200.0 72.48
2020-05-13 73.58 70.57 72.31 71.37 1167600.0 71.37
2020-05-12 75.33 72.41 75.11 72.49 863300.0 72.49
2020-05-11 75.31 72.27 72.27 75.02 1489400.0 75.02
2020-05-08 74.06 72.41 73.65 72.61 627600.0 72.61
2020-05-07 73.02 72.0 72.29 72.68 1502900.0 72.68
2020-05-06 72.68 71.0 71.61 71.24 864100.0 71.24
2020-05-05 72.27 69.43 69.84 71.53 800000.0 71.53
2020-05-04 69.83 68.17 69.78 68.98 978300.0 68.98
2020-05-01 71.67 69.25 71.67 69.78 844100.0 69.78
2020-04-30 73.84 72.27 72.6 72.5 917800.0 72.5
2020-04-29 73.67 71.18 71.7 72.99 1036100.0 72.99
2020-04-28 73.25 70.96 72.72 71.05 1327500.0 71.05
2020-04-27 75.0 72.75 74.5 73.29 1163200.0 73.29
2020-04-24 78.43 73.49 78.43 74.49 1794800.0 74.49
2020-04-23 74.48 72.36 72.94 73.68 1320000.0 73.68
2020-04-22 73.24 70.81 73.13 72.17 1281700.0 72.17
2020-04-21 73.82 71.72 73.63 72.01 1144200.0 72.01
2020-04-20 75.88 74.43 75.35 74.87 962500.0 74.87
2020-04-17 76.23 73.78 74.52 76.14 1962700.0 76.14
2020-04-16 73.18 71.58 72.3 72.51 1445300.0 72.51
2020-04-15 72.08 70.38 70.75 71.55 979100.0 71.55
2020-04-14 72.25 69.62 69.94 72.05 1126400.0 72.05
2020-04-13 71.22 67.34 71.0 69.06 967100.0 69.06
2020-04-09 72.67 69.08 69.88 71.81 1554300.0 71.81
2020-04-08 69.56 64.78 65.71 69.02 1579200.0 69.02
2020-04-07 68.98 64.77 67.0 64.91 1635900.0 64.91
2020-04-06 65.4 63.18 65.1 65.14 1800400.0 65.14
2020-04-03 63.9 60.76 60.81 63.02 5939700.0 63.02
2020-04-02 61.77 57.0 57.05 61.62 4586400.0 61.62
2020-04-01 61.01 56.44 60.28 57.54 5679300.0 57.54
2020-03-31 65.6 62.37 65.22 62.87 9068100.0 62.87
2020-03-30 67.5 62.01 66.03 65.35 5567100.0 65.35
2020-03-27 67.33 63.9 63.99 66.05 3600300.0 66.05
2020-03-26 67.16 64.0 64.55 66.48 4676400.0 66.48
2020-03-25 66.13 61.33 61.72 63.64 5937900.0 63.64
2020-03-24 61.99 54.86 55.26 61.63 7546200.0 61.63
2020-03-23 54.76 51.51 54.63 52.41 7908000.0 52.41
2020-03-20 62.67 54.2 60.45 55.48 7063500.0 55.48
2020-03-19 62.18 56.08 57.58 60.12 7778100.0 60.12
2020-03-18 58.27 54.07 55.43 57.71 7405200.0 57.71
2020-03-17 58.94 54.06 56.36 58.8 7945500.0 58.8
2020-03-16 58.78 55.06 56.67 55.24 7557000.0 55.24
2020-03-13 65.33 57.78 64.98 61.83 11608800.0 61.83
2020-03-12 65.84 59.54 61.94 62.34 9306000.0 62.34
2020-03-11 67.5 64.86 65.65 65.79 5678700.0 65.79
2020-03-10 67.65 64.2 66.02 67.62 6402600.0 67.62
2020-03-09 65.62 63.5 63.56 63.69 5836500.0 63.69
2020-03-06 68.93 66.59 67.51 68.62 5369700.0 68.62
2020-03-05 73.04 68.95 73.04 69.65 5670300.0 69.65
2020-03-04 72.47 69.6 71.12 72.46 7080600.0 72.46
2020-03-03 72.28 68.46 71.25 69.52 6994500.0 69.52
2020-03-02 70.98 68.63 69.0 70.97 6066600.0 70.97
2020-02-28 69.25 66.38 69.25 68.28 10069200.0 68.28
2020-02-27 73.5 70.92 72.51 70.99 6853800.0 70.99
2020-02-26 76.48 73.48 75.05 73.86 3123000.0 73.86
2020-02-25 76.14 74.39 75.88 74.69 4229700.0 74.69
2020-02-24 76.04 74.52 74.72 75.43 4239000.0 75.43
2020-02-21 77.6 76.71 77.6 77.08 2534100.0 77.08
2020-02-20 78.55 76.57 78.43 77.97 3072600.0 77.97
2020-02-19 79.11 76.82 76.94 78.44 4714500.0 78.44
2020-02-18 76.74 75.76 76.19 76.51 4071300.0 76.51