Edwards Lifesciences Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	68.360	69.970	68.030	69.180	69.180	4,427,000
2023-12-01	67.460	68.590	67.080	68.360	68.360	4,207,600
2023-11-30	67.500	67.740	66.400	67.710	67.710	7,548,400
2023-11-29	67.550	68.310	67.140	67.430	67.430	3,148,700
2023-11-28	65.600	67.270	65.120	67.100	67.100	5,196,100
2023-11-27	67.590	67.900	66.930	67.160	67.160	2,797,400
2023-11-24	67.000	67.910	67.000	67.900	67.900	2,053,700
2023-11-22	67.230	67.770	66.910	67.060	67.060	3,488,900
2023-11-21	67.740	67.870	66.580	66.960	66.960	3,497,100
2023-11-20	66.560	67.490	66.500	67.190	67.190	4,328,300
2023-11-17	67.780	68.050	66.660	66.900	66.900	3,368,700
2023-11-16	67.200	67.620	66.780	67.470	67.470	3,720,800
2023-11-15	65.880	67.480	65.370	67.010	67.010	6,288,500
2023-11-14	65.700	66.560	65.100	65.790	65.790	4,608,200
2023-11-13	65.830	66.220	64.070	64.600	64.600	5,709,800
2023-11-10	65.100	65.100	63.880	64.210	64.210	10,061,000
2023-11-09	66.420	66.710	64.600	64.650	64.650	3,196,900
2023-11-08	67.000	67.230	65.940	66.240	66.240	2,600,200
2023-11-07	67.480	67.670	66.170	66.530	66.530	3,315,600
2023-11-06	67.220	67.820	67.020	67.100	67.100	3,260,800
2023-11-03	66.650	67.600	66.620	67.070	67.070	3,806,000
2023-11-02	64.560	65.730	64.080	65.530	65.530	3,809,100
2023-11-01	63.500	64.120	62.520	63.830	63.830	5,164,800
2023-10-31	62.400	64.250	62.330	63.720	63.720	6,504,900
2023-10-30	62.060	62.470	60.570	62.360	62.360	4,865,500
2023-10-27	63.100	64.150	61.010	61.710	61.710	7,053,900
2023-10-26	62.500	64.560	61.500	62.780	62.780	10,377,200
2023-10-25	70.120	70.320	67.680	68.340	68.340	6,398,300
2023-10-24	68.890	73.260	66.660	70.490	70.490	10,547,200
2023-10-23	69.220	69.730	68.210	69.050	69.050	3,761,700
2023-10-20	69.020	69.760	68.710	69.480	69.480	3,254,700
2023-10-19	69.800	69.950	68.800	69.080	69.080	2,845,300
2023-10-18	70.550	70.800	69.560	69.710	69.710	3,425,800
2023-10-17	70.890	71.960	70.130	70.330	70.330	2,440,400
2023-10-16	70.470	71.800	69.960	71.270	71.270	3,676,500
2023-10-13	69.280	70.830	68.910	70.780	70.780	3,362,800
2023-10-12	71.290	71.720	69.880	69.920	69.920	4,536,400
2023-10-11	72.510	72.570	69.200	71.140	71.140	4,111,600
2023-10-10	72.680	73.320	71.010	72.910	72.910	5,807,200
2023-10-09	73.170	73.530	72.170	72.900	72.900	3,527,300
2023-10-06	72.030	74.370	72.030	73.700	73.700	4,670,600
2023-10-05	71.240	72.540	70.930	72.200	72.200	4,718,200
2023-10-04	69.790	71.380	69.130	71.270	71.270	5,147,200
2023-10-03	68.610	70.180	68.610	69.600	69.600	4,559,000
2023-10-02	68.860	69.220	68.390	69.180	69.180	3,154,300
2023-09-29	70.310	70.440	69.110	69.280	69.280	3,608,700
2023-09-28	70.060	70.300	69.120	69.960	69.960	5,230,600
2023-09-27	70.980	71.860	69.550	70.110	70.110	2,972,500
2023-09-26	69.410	70.970	69.330	70.370	70.370	4,219,100
2023-09-25	69.350	69.690	68.950	69.460	69.460	3,139,200
2023-09-22	70.500	70.740	69.530	69.660	69.660	3,077,700
2023-09-21	71.790	71.890	70.040	70.180	70.180	3,012,200
2023-09-20	73.360	73.530	71.920	71.950	71.950	3,286,600
2023-09-19	72.250	73.240	71.720	73.020	73.020	2,971,500
2023-09-18	72.340	73.110	71.730	72.940	72.940	4,076,400
2023-09-15	73.880	74.530	73.130	73.200	73.200	3,985,600
2023-09-14	73.710	74.600	73.080	74.020	74.020	2,810,600
2023-09-13	73.010	73.530	72.760	73.170	73.170	3,031,400
2023-09-12	74.470	74.940	73.060	73.370	73.370	3,237,900
2023-09-11	74.010	75.390	73.990	74.870	74.870	3,103,400

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.