Edwards Lifesciences Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 84.400 | 85.740 | 83.610 | 85.220 | 85.220 | 3,296,200 |
| 2024-02-29 | 86.000 | 86.030 | 84.430 | 84.870 | 84.870 | 5,175,100 |
| 2024-02-28 | 86.320 | 86.620 | 85.480 | 86.000 | 86.000 | 2,635,400 |
| 2024-02-27 | 86.120 | 86.720 | 85.410 | 86.510 | 86.510 | 4,069,700 |
| 2024-02-26 | 87.390 | 87.730 | 85.840 | 86.150 | 86.150 | 6,366,000 |
| 2024-02-23 | 87.920 | 88.330 | 87.370 | 87.740 | 87.740 | 2,797,900 |
| 2024-02-22 | 86.360 | 87.760 | 85.490 | 87.620 | 87.620 | 2,460,700 |
| 2024-02-21 | 87.020 | 87.160 | 86.200 | 86.650 | 86.650 | 2,142,400 |
| 2024-02-20 | 85.800 | 87.000 | 85.300 | 86.900 | 86.900 | 3,235,800 |
| 2024-02-16 | 85.840 | 87.250 | 85.430 | 86.100 | 86.100 | 2,122,100 |
| 2024-02-15 | 86.300 | 86.710 | 85.380 | 86.040 | 86.040 | 2,727,300 |
| 2024-02-14 | 86.620 | 87.280 | 85.030 | 86.040 | 86.040 | 4,976,600 |
| 2024-02-13 | 86.000 | 87.480 | 85.310 | 86.260 | 86.260 | 4,013,000 |
| 2024-02-12 | 84.830 | 87.470 | 84.440 | 87.120 | 87.120 | 3,826,100 |
| 2024-02-09 | 86.080 | 86.690 | 84.890 | 85.010 | 85.010 | 3,052,100 |
| 2024-02-08 | 86.450 | 86.650 | 85.210 | 85.800 | 85.800 | 3,723,100 |
| 2024-02-07 | 89.440 | 89.440 | 82.530 | 86.610 | 86.610 | 7,386,800 |
| 2024-02-06 | 86.130 | 88.830 | 85.000 | 88.250 | 88.250 | 7,192,400 |
| 2024-02-05 | 88.000 | 90.200 | 85.990 | 86.060 | 86.060 | 10,824,800 |
| 2024-02-02 | 80.000 | 86.470 | 79.720 | 86.090 | 86.090 | 11,802,500 |
| 2024-02-01 | 78.290 | 78.910 | 77.110 | 78.710 | 78.710 | 5,020,800 |
| 2024-01-31 | 77.760 | 79.930 | 77.190 | 78.470 | 78.470 | 9,470,400 |
| 2024-01-30 | 74.360 | 74.480 | 73.680 | 73.900 | 73.900 | 2,118,600 |
| 2024-01-29 | 72.980 | 74.620 | 72.710 | 74.570 | 74.570 | 2,685,700 |
| 2024-01-26 | 73.550 | 73.810 | 72.970 | 73.240 | 73.240 | 2,812,100 |
| 2024-01-25 | 73.330 | 73.780 | 71.920 | 73.550 | 73.550 | 4,588,500 |
| 2024-01-24 | 75.160 | 75.190 | 72.470 | 72.540 | 72.540 | 4,457,400 |
| 2024-01-23 | 75.590 | 75.860 | 74.130 | 74.830 | 74.830 | 2,410,100 |
| 2024-01-22 | 74.750 | 76.540 | 74.610 | 75.160 | 75.160 | 3,408,100 |
| 2024-01-19 | 74.640 | 74.750 | 73.530 | 74.310 | 74.310 | 3,581,200 |
| 2024-01-18 | 73.930 | 74.550 | 73.380 | 74.440 | 74.440 | 3,822,600 |
| 2024-01-17 | 73.590 | 73.940 | 72.810 | 73.820 | 73.820 | 2,763,300 |
| 2024-01-16 | 73.430 | 74.270 | 72.990 | 73.990 | 73.990 | 4,298,200 |
| 2024-01-12 | 75.640 | 76.010 | 73.890 | 74.030 | 74.030 | 2,756,500 |
| 2024-01-11 | 76.030 | 76.120 | 74.800 | 75.140 | 75.140 | 2,650,200 |
| 2024-01-10 | 76.200 | 76.610 | 75.250 | 76.120 | 76.120 | 2,548,500 |
| 2024-01-09 | 75.210 | 76.650 | 75.080 | 75.830 | 75.830 | 2,630,500 |
| 2024-01-08 | 73.170 | 75.720 | 72.500 | 75.670 | 75.670 | 3,060,600 |
| 2024-01-05 | 73.170 | 73.610 | 72.400 | 72.850 | 72.850 | 2,694,300 |
| 2024-01-04 | 71.970 | 73.830 | 71.670 | 73.520 | 73.520 | 3,705,900 |
| 2024-01-03 | 75.260 | 75.260 | 72.970 | 73.130 | 73.130 | 3,057,900 |
| 2024-01-02 | 75.690 | 76.680 | 74.960 | 75.570 | 75.570 | 2,677,500 |
| 2023-12-29 | 76.650 | 76.770 | 76.140 | 76.250 | 76.250 | 1,905,700 |
| 2023-12-28 | 76.300 | 77.200 | 76.100 | 76.710 | 76.710 | 1,982,800 |
| 2023-12-27 | 76.080 | 76.630 | 75.820 | 76.210 | 76.210 | 2,152,600 |
| 2023-12-26 | 75.750 | 76.630 | 75.500 | 76.280 | 76.280 | 2,191,400 |
| 2023-12-22 | 75.290 | 76.270 | 75.080 | 75.830 | 75.830 | 3,002,400 |
| 2023-12-21 | 74.370 | 75.520 | 74.370 | 74.950 | 74.950 | 3,509,400 |
| 2023-12-20 | 75.200 | 76.090 | 74.040 | 74.120 | 74.120 | 4,275,500 |
| 2023-12-19 | 75.240 | 76.080 | 75.150 | 75.310 | 75.310 | 5,135,200 |
| 2023-12-18 | 76.850 | 77.260 | 74.820 | 74.880 | 74.880 | 5,089,900 |
| 2023-12-15 | 77.690 | 78.350 | 76.840 | 76.900 | 76.900 | 11,292,900 |
| 2023-12-14 | 76.070 | 79.050 | 76.000 | 77.760 | 77.760 | 8,705,900 |
| 2023-12-13 | 72.070 | 75.990 | 71.810 | 75.220 | 75.220 | 8,097,600 |
| 2023-12-12 | 70.510 | 72.450 | 70.140 | 72.180 | 72.180 | 6,581,300 |
| 2023-12-11 | 68.940 | 70.320 | 68.940 | 70.310 | 70.310 | 4,642,400 |
| 2023-12-08 | 68.630 | 69.970 | 68.000 | 69.180 | 69.180 | 5,901,700 |
| 2023-12-07 | 70.360 | 70.870 | 66.860 | 68.260 | 68.260 | 6,138,900 |
| 2023-12-06 | 68.720 | 70.180 | 68.340 | 69.490 | 69.490 | 4,710,400 |
| 2023-12-05 | 68.710 | 69.570 | 68.040 | 68.850 | 68.850 | 4,509,300 |
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.