Edwards Lifesciences Corporatio - Price History
Monthly price history for EW (Edwards Lifesciences Corporatio)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $88.16 | $88.16 |
| April 2024 | $84.67 | $84.67 |
| March 2024 | $95.56 | $95.56 |
| February 2024 | $84.87 | $84.87 |
| January 2024 | $78.47 | $78.47 |
| December 2023 | $76.25 | $76.25 |
| November 2023 | $67.71 | $67.71 |
| October 2023 | $63.72 | $63.72 |
| September 2023 | $69.28 | $69.28 |
| August 2023 | $76.47 | $76.47 |
| July 2023 | $82.07 | $82.07 |
| June 2023 | $94.33 | $94.33 |
| May 2023 | $84.23 | $84.23 |
| April 2023 | $87.98 | $87.98 |
| March 2023 | $82.73 | $82.73 |
| February 2023 | $80.44 | $80.44 |
| January 2023 | $76.70 | $76.70 |
| December 2022 | $74.61 | $74.61 |
| November 2022 | $77.25 | $77.25 |
| October 2022 | $72.43 | $72.43 |
| September 2022 | $82.63 | $82.63 |
| August 2022 | $90.10 | $90.10 |
| July 2022 | $100.54 | $100.54 |
| June 2022 | $95.09 | $95.09 |
| May 2022 | $100.85 | $100.85 |
| April 2022 | $105.78 | $105.78 |
| March 2022 | $117.72 | $117.72 |
| February 2022 | $112.37 | $112.37 |
| January 2022 | $109.20 | $109.20 |
| December 2021 | $129.55 | $129.55 |
| November 2021 | $107.31 | $107.31 |
| October 2021 | $119.82 | $119.82 |
| September 2021 | $113.21 | $113.21 |
| August 2021 | $117.18 | $117.18 |
| July 2021 | $112.27 | $112.27 |
| June 2021 | $103.57 | $103.57 |
| May 2021 | $95.90 | $95.90 |
| April 2021 | $95.52 | $95.52 |
| March 2021 | $83.64 | $83.64 |
| February 2021 | $83.10 | $83.10 |
| January 2021 | $82.58 | $82.58 |
| December 2020 | $91.23 | $91.23 |
| November 2020 | $83.89 | $83.89 |
| October 2020 | $71.69 | $71.69 |
| September 2020 | $79.82 | $79.82 |
| August 2020 | $85.84 | $85.84 |
| July 2020 | $78.41 | $78.41 |
| June 2020 | $69.11 | $69.11 |
| May 2020 | $74.91 | $224.72 |
| April 2020 | $72.50 | $217.50 |
| March 2020 | $62.87 | $188.62 |
| February 2020 | $68.28 | $204.84 |
| January 2020 | $73.29 | $219.86 |
| December 2019 | $77.76 | $233.29 |
| November 2019 | $81.65 | $244.94 |
| October 2019 | $79.46 | $238.38 |
| September 2019 | $73.30 | $219.91 |
| August 2019 | $73.95 | $221.84 |
| July 2019 | $70.95 | $212.85 |
| June 2019 | $61.58 | $184.74 |
| May 2019 | $56.90 | $170.70 |
| April 2019 | $58.69 | $176.07 |
| March 2019 | $63.78 | $191.33 |
| February 2019 | $56.43 | $169.29 |
| January 2019 | $56.81 | $170.42 |
| December 2018 | $51.06 | $153.17 |
| November 2018 | $54 | $162.01 |
| October 2018 | $49.20 | $147.60 |
| September 2018 | $58.03 | $174.10 |
| August 2018 | $48.08 | $144.24 |
| July 2018 | $47.48 | $142.45 |
| June 2018 | $48.52 | $145.57 |
| May 2018 | $45.77 | $137.31 |
| April 2018 | $42.45 | $127.36 |
| March 2018 | $46.51 | $139.52 |
| February 2018 | $44.56 | $133.67 |
| January 2018 | $42.19 | $126.58 |
| December 2017 | $37.57 | $112.71 |
| November 2017 | $39.07 | $117.20 |
| October 2017 | $34.08 | $102.23 |
| September 2017 | $36.44 | $109.31 |
| August 2017 | $37.89 | $113.66 |
| July 2017 | $38.39 | $115.18 |
| June 2017 | $39.41 | $118.24 |
| May 2017 | $38.36 | $115.07 |
| April 2017 | $36.56 | $109.67 |
| March 2017 | $31.36 | $94.07 |
| February 2017 | $31.35 | $94.04 |
| January 2017 | $32.08 | $96.24 |
| December 2016 | $31.23 | $93.70 |
| November 2016 | $27.62 | $82.85 |
| October 2016 | $31.74 | $95.22 |
| September 2016 | $40.19 | $120.56 |
| August 2016 | $38.39 | $115.16 |
| July 2016 | $38.17 | $114.52 |
| June 2016 | $33.24 | $99.73 |
| May 2016 | $32.83 | $98.50 |
| April 2016 | $35.40 | $106.21 |
| March 2016 | $29.40 | $88.21 |
| February 2016 | $29 | $87 |
| January 2016 | $26.07 | $78.21 |
| December 2015 | $26.33 | $78.98 |
| November 2015 | $27.17 | $163 |
| October 2015 | $26.19 | $157.15 |
| September 2015 | $23.70 | $142.17 |
| August 2015 | $23.48 | $140.88 |
| July 2015 | $25.36 | $152.16 |
| June 2015 | $23.74 | $142.43 |
| May 2015 | $21.79 | $130.72 |
| April 2015 | $21.11 | $126.65 |
| March 2015 | $23.74 | $142.46 |
| February 2015 | $22.17 | $133.02 |
| January 2015 | $20.89 | $125.35 |
| December 2014 | $21.23 | $127.38 |
| November 2014 | $21.61 | $129.68 |
| October 2014 | $20.15 | $120.92 |
| September 2014 | $17.02 | $102.15 |
| August 2014 | $16.54 | $99.26 |
| July 2014 | $15.04 | $90.25 |
| June 2014 | $14.31 | $85.84 |
| May 2014 | $13.53 | $81.20 |
| April 2014 | $13.58 | $81.47 |
| March 2014 | $12.36 | $74.17 |
| February 2014 | $11.63 | $69.76 |
| January 2014 | $10.85 | $65.12 |
| December 2013 | $10.96 | $65.76 |
| November 2013 | $10.92 | $65.53 |
| October 2013 | $10.86 | $65.19 |
| September 2013 | $11.60 | $69.63 |
| August 2013 | $11.73 | $70.38 |
| July 2013 | $11.90 | $71.38 |
| June 2013 | $11.20 | $67.20 |
| May 2013 | $11.08 | $66.46 |
| April 2013 | $10.63 | $63.79 |
| March 2013 | $13.69 | $82.16 |
| February 2013 | $14.32 | $85.93 |
| January 2013 | $14.99 | $89.93 |
| December 2012 | $15.03 | $90.17 |
| November 2012 | $14.46 | $86.77 |
| October 2012 | $14.47 | $86.83 |
| September 2012 | $17.90 | $107.37 |
| August 2012 | $17.02 | $102.11 |
| July 2012 | $16.87 | $101.20 |
| June 2012 | $17.22 | $103.30 |
| May 2012 | $14.23 | $85.37 |
| April 2012 | $13.83 | $82.97 |
| March 2012 | $12.12 | $72.73 |
| February 2012 | $12.19 | $73.13 |
| January 2012 | $13.78 | $82.67 |
| December 2011 | $11.78 | $70.70 |
| November 2011 | $11 | $66.03 |
| October 2011 | $12.57 | $75.42 |
| September 2011 | $11.88 | $71.28 |
| August 2011 | $12.58 | $75.45 |
| July 2011 | $11.89 | $71.35 |
| June 2011 | $14.53 | $87.18 |
| May 2011 | $14.79 | $88.73 |
| April 2011 | $14.39 | $86.35 |
| March 2011 | $14.50 | $87 |
| February 2011 | $14.17 | $85.04 |
| January 2011 | $14.05 | $84.29 |
| December 2010 | $13.47 | $80.84 |
| November 2010 | $11.06 | $66.36 |
| October 2010 | $10.65 | $63.91 |
| September 2010 | $11.18 | $67.05 |
| August 2010 | $9.60 | $57.57 |
| July 2010 | $9.63 | $57.80 |
| June 2010 | $9.34 | $56.02 |
| May 2010 | $8.42 | $50.53 |
| April 2010 | $8.59 | $103.08 |
| March 2010 | $8.24 | $98.88 |
| February 2010 | $7.65 | $91.83 |
| January 2010 | $7.47 | $89.62 |
| December 2009 | $7.24 | $86.85 |
| November 2009 | $6.86 | $82.28 |
| October 2009 | $6.41 | $76.94 |
| September 2009 | $5.83 | $69.91 |
| August 2009 | $5.16 | $61.88 |
| July 2009 | $5.45 | $65.41 |
| June 2009 | $5.67 | $68.03 |
| May 2009 | $5.32 | $63.84 |
| April 2009 | $5.28 | $63.38 |
| March 2009 | $5.05 | $60.63 |
| February 2009 | $4.63 | $55.61 |
| January 2009 | $4.79 | $57.49 |
| December 2008 | $4.58 | $54.95 |
| November 2008 | $4.15 | $49.77 |
| October 2008 | $4.40 | $52.84 |
| September 2008 | $4.81 | $57.76 |
| August 2008 | $4.93 | $59.21 |
| July 2008 | $5.22 | $62.68 |
| June 2008 | $5.17 | $62.04 |
| May 2008 | $4.81 | $57.71 |
| April 2008 | $4.62 | $55.42 |
| March 2008 | $3.71 | $44.55 |
| February 2008 | $3.63 | $43.61 |
| January 2008 | $3.86 | $46.27 |
| December 2007 | $3.83 | $45.99 |
| November 2007 | $4.12 | $49.45 |
| October 2007 | $4.18 | $50.22 |
| September 2007 | $4.11 | $49.31 |
| August 2007 | $4.02 | $48.30 |
| July 2007 | $3.83 | $45.96 |
| June 2007 | $4.11 | $49.34 |
| May 2007 | $4.18 | $50.20 |
| April 2007 | $4.08 | $49 |
| March 2007 | $4.22 | $50.70 |
| February 2007 | $4.20 | $50.41 |
| January 2007 | $4.26 | $51.16 |
| December 2006 | $3.92 | $47.04 |
| November 2006 | $3.82 | $45.84 |
| October 2006 | $3.58 | $42.93 |
| September 2006 | $3.88 | $46.59 |
| August 2006 | $3.89 | $46.69 |
| July 2006 | $3.69 | $44.24 |
| June 2006 | $3.79 | $45.43 |
| May 2006 | $3.70 | $44.34 |
| April 2006 | $3.70 | $44.44 |
| March 2006 | $3.62 | $43.50 |
| February 2006 | $3.45 | $41.35 |
| January 2006 | $3.58 | $42.94 |
| December 2005 | $3.47 | $41.61 |
| November 2005 | $3.33 | $39.99 |
| October 2005 | $3.45 | $41.38 |
| September 2005 | $3.70 | $44.41 |
| August 2005 | $3.67 | $44 |
| July 2005 | $3.82 | $45.87 |
| June 2005 | $3.58 | $43.02 |
| May 2005 | $3.81 | $45.71 |
| April 2005 | $3.67 | $44.04 |
| March 2005 | $3.60 | $43.22 |
| February 2005 | $3.58 | $43.01 |
| January 2005 | $3.39 | $40.70 |
| December 2004 | $3.44 | $41.26 |
| November 2004 | $3.13 | $37.61 |
| October 2004 | $2.85 | $34.18 |
| September 2004 | $2.79 | $33.50 |
| August 2004 | $2.94 | $35.31 |
| July 2004 | $2.93 | $35.17 |
| June 2004 | $2.90 | $34.85 |
| May 2004 | $3.02 | $36.25 |
| April 2004 | $2.87 | $34.46 |
| March 2004 | $2.66 | $31.95 |
| February 2004 | $2.68 | $32.20 |
| January 2004 | $2.90 | $34.83 |
| December 2003 | $2.51 | $30.08 |
| November 2003 | $2.51 | $30.12 |
| October 2003 | $2.42 | $29 |
| September 2003 | $2.26 | $27.08 |
| August 2003 | $2.37 | $28.44 |
| July 2003 | $2.35 | $28.24 |
| June 2003 | $2.68 | $32.14 |
| May 2003 | $2.53 | $30.32 |
| April 2003 | $2.41 | $28.87 |
| March 2003 | $2.28 | $27.40 |
| February 2003 | $2.22 | $26.61 |
| January 2003 | $2.13 | $25.51 |
| December 2002 | $2.12 | $25.47 |
| November 2002 | $2.19 | $26.32 |
| October 2002 | $2.14 | $25.69 |
| September 2002 | $2.13 | $25.59 |
| August 2002 | $2.05 | $24.62 |
| July 2002 | $2.03 | $24.34 |
| June 2002 | $1.93 | $23.20 |
| May 2002 | $1.98 | $23.82 |
| April 2002 | $2.09 | $25.12 |
| March 2002 | $2.33 | $27.95 |
| February 2002 | $2.38 | $28.53 |
| January 2002 | $2.24 | $26.93 |
| December 2001 | $2.30 | $27.63 |
| November 2001 | $2.10 | $25.25 |
| October 2001 | $2.12 | $25.40 |
| September 2001 | $1.87 | $22.40 |
| August 2001 | $2.19 | $26.29 |
| July 2001 | $2.06 | $24.78 |
| June 2001 | $2.20 | $26.36 |
| May 2001 | $1.93 | $23.17 |
| April 2001 | $1.80 | $21.65 |
| March 2001 | $1.63 | $19.60 |
| February 2001 | $1.75 | $20.95 |
| January 2001 | $1.52 | $18.25 |
| December 2000 | $1.48 | $17.75 |
| November 2000 | $1.34 | $16.06 |
| October 2000 | $1.12 | $13.44 |
| September 2000 | $1.82 | $21.81 |
| August 2000 | $2.19 | $26.25 |
| July 2000 | $1.82 | $21.81 |
| June 2000 | $1.54 | $18.50 |
| May 2000 | $1.69 | $20.31 |
| April 2000 | $1.25 | $15 |
| March 2000 | $1.13 | $13.56 |
EW
Price: $88.16
52 week price:
Earnings Per Share: 2.32 USD
P/E Ratio: 37.38
Exchange: NYQ
Sector: Healthcare
Industry: Medical Devices
Volume: 2.2 million
Ebitda: 328.1 millionMarket Capitalization: 52.3 billion