Edwards Lifesciences Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 87.800 | 88.200 | 86.570 | 87.040 | 87.040 | 2,592,100 |
| 2024-05-24 | 87.660 | 88.320 | 87.310 | 87.980 | 87.980 | 1,786,600 |
| 2024-05-23 | 90.180 | 90.200 | 87.050 | 87.460 | 87.460 | 2,635,300 |
| 2024-05-22 | 90.950 | 91.940 | 90.030 | 90.210 | 90.210 | 2,266,200 |
| 2024-05-21 | 90.210 | 90.730 | 90.010 | 90.340 | 90.340 | 2,346,000 |
| 2024-05-20 | 89.330 | 89.920 | 89.000 | 89.780 | 89.780 | 1,668,100 |
| 2024-05-17 | 90.280 | 90.480 | 88.580 | 89.140 | 89.140 | 2,070,800 |
| 2024-05-16 | 90.090 | 90.980 | 89.950 | 90.110 | 90.110 | 2,204,200 |
| 2024-05-15 | 87.230 | 90.370 | 86.790 | 90.160 | 90.160 | 3,111,300 |
| 2024-05-14 | 85.840 | 86.560 | 85.160 | 86.460 | 86.460 | 2,127,400 |
| 2024-05-13 | 87.040 | 87.090 | 84.670 | 84.700 | 84.700 | 2,579,300 |
| 2024-05-10 | 87.630 | 88.090 | 86.530 | 86.720 | 86.720 | 1,988,000 |
| 2024-05-09 | 85.310 | 87.790 | 85.010 | 87.420 | 87.420 | 3,421,900 |
| 2024-05-08 | 85.730 | 86.320 | 84.820 | 85.090 | 85.090 | 1,727,900 |
| 2024-05-07 | 85.600 | 86.190 | 85.010 | 85.840 | 85.840 | 1,836,600 |
| 2024-05-06 | 85.830 | 86.000 | 84.810 | 85.090 | 85.090 | 2,449,700 |
| 2024-05-03 | 85.850 | 86.950 | 85.200 | 85.250 | 85.250 | 2,327,200 |
| 2024-05-02 | 84.900 | 85.440 | 83.810 | 85.060 | 85.060 | 1,942,900 |
| 2024-05-01 | 84.100 | 85.730 | 83.500 | 84.300 | 84.300 | 2,203,100 |
| 2024-04-30 | 85.350 | 86.530 | 84.490 | 84.670 | 84.670 | 3,097,600 |
| 2024-04-29 | 86.430 | 87.210 | 85.130 | 85.950 | 85.950 | 2,931,200 |
| 2024-04-26 | 87.000 | 88.380 | 84.710 | 86.430 | 86.430 | 4,979,900 |
| 2024-04-25 | 88.000 | 88.730 | 86.660 | 88.010 | 88.010 | 4,295,300 |
| 2024-04-24 | 87.880 | 89.170 | 87.700 | 88.610 | 88.610 | 3,234,900 |
| 2024-04-23 | 87.400 | 87.930 | 86.760 | 87.750 | 87.750 | 2,663,600 |
| 2024-04-22 | 86.540 | 87.110 | 85.730 | 86.960 | 86.960 | 2,408,100 |
| 2024-04-19 | 87.200 | 87.200 | 85.380 | 85.940 | 85.940 | 3,895,700 |
| 2024-04-18 | 87.350 | 87.350 | 85.980 | 86.450 | 86.450 | 3,122,000 |
| 2024-04-17 | 89.890 | 89.890 | 86.450 | 87.240 | 87.240 | 2,878,100 |
| 2024-04-16 | 89.090 | 90.400 | 87.870 | 90.050 | 90.050 | 2,640,500 |
| 2024-04-15 | 91.350 | 91.730 | 88.960 | 89.200 | 89.200 | 2,863,100 |
| 2024-04-12 | 90.780 | 90.780 | 89.380 | 90.280 | 90.280 | 3,155,500 |
| 2024-04-11 | 92.830 | 92.990 | 91.020 | 91.410 | 91.410 | 2,453,600 |
| 2024-04-10 | 91.730 | 91.890 | 90.810 | 91.510 | 91.510 | 2,836,400 |
| 2024-04-09 | 92.340 | 93.110 | 91.170 | 93.050 | 93.050 | 2,633,600 |
| 2024-04-08 | 92.610 | 92.860 | 91.570 | 92.340 | 92.340 | 2,667,000 |
| 2024-04-05 | 91.400 | 92.930 | 90.860 | 92.700 | 92.700 | 2,563,300 |
| 2024-04-04 | 93.680 | 94.370 | 91.110 | 91.200 | 91.200 | 3,929,000 |
| 2024-04-03 | 93.950 | 95.070 | 92.770 | 93.020 | 93.020 | 3,189,400 |
| 2024-04-02 | 93.450 | 94.410 | 92.370 | 94.310 | 94.310 | 2,727,500 |
| 2024-04-01 | 95.730 | 95.730 | 93.270 | 94.250 | 94.250 | 3,506,300 |
| 2024-03-28 | 95.480 | 96.120 | 94.870 | 95.560 | 95.560 | 4,007,500 |
| 2024-03-27 | 93.750 | 95.350 | 93.590 | 95.150 | 95.150 | 3,656,800 |
| 2024-03-26 | 93.470 | 94.330 | 93.220 | 93.420 | 93.420 | 2,750,100 |
| 2024-03-25 | 93.930 | 94.500 | 92.960 | 93.160 | 93.160 | 2,497,200 |
| 2024-03-22 | 94.460 | 95.080 | 93.200 | 93.790 | 93.790 | 2,452,600 |
| 2024-03-21 | 93.900 | 95.180 | 93.880 | 94.680 | 94.680 | 3,731,800 |
| 2024-03-20 | 94.260 | 94.400 | 91.980 | 93.040 | 93.040 | 3,385,200 |
| 2024-03-19 | 93.140 | 94.440 | 92.320 | 94.310 | 94.310 | 3,893,500 |
| 2024-03-18 | 92.480 | 93.040 | 91.950 | 92.850 | 92.850 | 2,899,700 |
| 2024-03-15 | 92.460 | 94.000 | 92.160 | 92.310 | 92.310 | 5,700,200 |
| 2024-03-14 | 93.030 | 95.270 | 92.470 | 93.360 | 93.360 | 5,066,700 |
| 2024-03-13 | 90.910 | 93.300 | 90.090 | 92.930 | 92.930 | 7,036,400 |
| 2024-03-12 | 90.580 | 91.150 | 89.790 | 90.910 | 90.910 | 2,323,900 |
| 2024-03-11 | 91.730 | 92.040 | 90.700 | 90.830 | 90.830 | 2,974,000 |
| 2024-03-08 | 93.340 | 94.210 | 91.910 | 92.140 | 92.140 | 5,909,400 |
| 2024-03-07 | 90.980 | 93.890 | 90.740 | 93.810 | 93.810 | 6,846,600 |
| 2024-03-06 | 86.430 | 88.650 | 86.280 | 88.330 | 88.330 | 3,552,000 |
| 2024-03-05 | 86.790 | 87.400 | 85.660 | 86.100 | 86.100 | 2,226,200 |
| 2024-03-04 | 85.360 | 87.590 | 85.320 | 87.020 | 87.020 | 6,772,500 |
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.