Edwards Lifesciences Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 71.000 | 71.750 | 70.520 | 71.300 | 71.300 | 5,022,400 |
| 2024-08-21 | 69.310 | 70.320 | 68.950 | 70.090 | 70.090 | 3,561,200 |
| 2024-08-20 | 68.260 | 70.200 | 68.260 | 69.380 | 69.380 | 4,930,200 |
| 2024-08-19 | 68.860 | 69.520 | 67.660 | 68.260 | 68.260 | 6,538,800 |
| 2024-08-16 | 68.140 | 69.330 | 67.930 | 68.920 | 68.920 | 4,648,600 |
| 2024-08-15 | 67.170 | 68.220 | 66.720 | 68.120 | 68.120 | 5,482,100 |
| 2024-08-14 | 66.450 | 66.780 | 65.530 | 66.500 | 66.500 | 5,798,800 |
| 2024-08-13 | 65.730 | 67.160 | 65.470 | 66.350 | 66.350 | 5,400,700 |
| 2024-08-12 | 64.740 | 65.560 | 64.270 | 65.540 | 65.540 | 4,366,100 |
| 2024-08-09 | 63.090 | 64.820 | 62.880 | 64.640 | 64.640 | 5,985,100 |
| 2024-08-08 | 61.540 | 63.630 | 61.330 | 63.290 | 63.290 | 6,967,300 |
| 2024-08-07 | 62.010 | 63.320 | 60.880 | 61.070 | 61.070 | 6,796,000 |
| 2024-08-06 | 60.710 | 63.380 | 60.340 | 62.010 | 62.010 | 6,928,900 |
| 2024-08-05 | 59.630 | 62.040 | 59.410 | 60.700 | 60.700 | 7,175,300 |
| 2024-08-02 | 61.710 | 62.100 | 60.150 | 60.830 | 60.830 | 6,789,800 |
| 2024-08-01 | 63.050 | 63.610 | 61.450 | 61.860 | 61.860 | 10,039,400 |
| 2024-07-31 | 63.700 | 64.200 | 62.150 | 63.050 | 63.050 | 7,166,100 |
| 2024-07-30 | 62.770 | 64.330 | 61.910 | 63.640 | 63.640 | 9,088,800 |
| 2024-07-29 | 63.960 | 64.390 | 62.310 | 63.740 | 63.740 | 9,888,900 |
| 2024-07-26 | 61.560 | 63.800 | 60.280 | 62.370 | 62.370 | 14,111,400 |
| 2024-07-25 | 64.010 | 67.800 | 58.930 | 59.700 | 59.700 | 45,982,100 |
| 2024-07-24 | 86.970 | 87.600 | 86.220 | 86.950 | 86.950 | 4,091,100 |
| 2024-07-23 | 87.670 | 88.280 | 86.760 | 87.050 | 87.050 | 2,633,400 |
| 2024-07-22 | 86.680 | 88.500 | 86.500 | 87.990 | 87.990 | 2,741,900 |
| 2024-07-19 | 87.040 | 87.500 | 85.750 | 86.500 | 86.500 | 2,433,900 |
| 2024-07-18 | 86.800 | 88.560 | 84.910 | 85.810 | 85.810 | 3,557,900 |
| 2024-07-17 | 87.990 | 88.610 | 86.650 | 87.310 | 87.310 | 4,220,600 |
| 2024-07-16 | 89.590 | 89.860 | 87.100 | 87.730 | 87.730 | 4,499,200 |
| 2024-07-15 | 91.490 | 91.490 | 88.900 | 89.500 | 89.500 | 3,052,400 |
| 2024-07-12 | 92.800 | 92.880 | 90.890 | 90.990 | 90.990 | 3,488,000 |
| 2024-07-11 | 94.180 | 95.250 | 92.810 | 92.850 | 92.850 | 3,057,100 |
| 2024-07-10 | 93.620 | 94.100 | 92.100 | 93.780 | 93.780 | 2,419,700 |
| 2024-07-09 | 92.240 | 93.660 | 91.420 | 93.480 | 93.480 | 2,227,000 |
| 2024-07-08 | 92.160 | 92.490 | 91.670 | 91.840 | 91.840 | 1,941,300 |
| 2024-07-05 | 91.240 | 92.450 | 90.620 | 92.320 | 92.320 | 1,515,200 |
| 2024-07-03 | 91.210 | 92.110 | 90.610 | 91.080 | 91.080 | 1,497,100 |
| 2024-07-02 | 90.000 | 91.360 | 89.800 | 91.230 | 91.230 | 1,908,900 |
| 2024-07-01 | 90.300 | 93.000 | 90.180 | 90.250 | 90.250 | 3,277,700 |
| 2024-06-28 | 93.590 | 93.990 | 92.180 | 92.370 | 92.370 | 11,670,900 |
| 2024-06-27 | 92.160 | 93.620 | 92.160 | 93.340 | 93.340 | 3,309,500 |
| 2024-06-26 | 90.720 | 92.140 | 90.180 | 91.560 | 91.560 | 2,854,500 |
| 2024-06-25 | 90.360 | 91.150 | 89.520 | 91.080 | 91.080 | 2,747,900 |
| 2024-06-24 | 90.900 | 92.160 | 90.150 | 90.170 | 90.170 | 2,718,900 |
| 2024-06-21 | 89.610 | 90.970 | 88.860 | 90.900 | 90.900 | 5,269,000 |
| 2024-06-20 | 88.080 | 90.490 | 87.060 | 88.840 | 88.840 | 5,442,900 |
| 2024-06-18 | 86.890 | 89.000 | 86.200 | 88.520 | 88.520 | 3,710,000 |
| 2024-06-17 | 85.200 | 87.110 | 85.120 | 86.870 | 86.870 | 2,093,500 |
| 2024-06-14 | 87.500 | 87.720 | 86.750 | 87.290 | 87.290 | 1,527,600 |
| 2024-06-13 | 87.320 | 87.940 | 86.670 | 87.670 | 87.670 | 1,805,200 |
| 2024-06-12 | 87.400 | 89.030 | 87.050 | 87.770 | 87.770 | 2,460,700 |
| 2024-06-11 | 86.010 | 87.600 | 85.380 | 87.000 | 87.000 | 2,241,900 |
| 2024-06-10 | 87.710 | 87.860 | 85.600 | 86.100 | 86.100 | 2,229,300 |
| 2024-06-07 | 87.410 | 88.250 | 86.620 | 88.140 | 88.140 | 2,427,100 |
| 2024-06-06 | 86.900 | 88.060 | 86.410 | 87.680 | 87.680 | 1,680,400 |
| 2024-06-05 | 87.460 | 87.900 | 86.640 | 87.070 | 87.070 | 1,712,900 |
| 2024-06-04 | 87.920 | 88.140 | 86.950 | 87.410 | 87.410 | 1,825,400 |
| 2024-06-03 | 88.410 | 88.860 | 86.890 | 87.860 | 87.860 | 2,658,200 |
| 2024-05-31 | 87.680 | 87.910 | 85.790 | 86.890 | 86.890 | 4,619,600 |
| 2024-05-30 | 87.680 | 88.630 | 87.420 | 87.890 | 87.890 | 2,343,400 |
| 2024-05-29 | 86.100 | 87.630 | 86.030 | 87.030 | 87.030 | 2,065,700 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2020-06-01 | 3:1 |
| 2015-12-14 | 2:1 |
| 2010-05-28 | 2:1 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.