Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	76.000	76.000	73.940	74.070	74.070	3,779,700
2023-09-07	77.030	77.410	75.880	76.090	76.090	3,275,700
2023-09-06	76.140	77.160	75.780	76.960	76.960	3,396,300
2023-09-05	76.270	76.400	75.340	75.970	75.970	4,630,200
2023-09-01	77.180	77.200	75.850	76.380	76.380	2,388,900
2023-08-31	77.790	78.040	76.420	76.470	76.470	2,739,500
2023-08-30	77.880	78.620	77.760	77.820	77.820	2,263,000
2023-08-29	76.260	77.880	76.030	77.830	77.830	3,265,300
2023-08-28	77.240	77.500	75.520	76.030	76.030	2,793,400
2023-08-25	75.310	76.260	74.900	76.170	76.170	2,112,800
2023-08-24	76.250	76.490	74.960	75.010	75.010	2,793,700
2023-08-23	76.220	76.460	75.350	75.900	75.900	3,556,200
2023-08-22	76.030	76.420	75.560	75.970	75.970	3,441,000
2023-08-21	76.830	76.970	75.670	76.330	76.330	3,315,600
2023-08-18	76.500	77.190	76.030	76.580	76.580	3,156,500
2023-08-17	78.750	78.780	76.700	76.830	76.830	2,980,500
2023-08-16	79.220	79.980	78.710	78.790	78.790	4,524,300
2023-08-15	80.470	80.800	79.770	79.860	79.860	4,122,300
2023-08-14	79.300	80.630	79.290	80.530	80.530	4,097,300
2023-08-11	78.000	79.580	77.900	79.410	79.410	3,898,300
2023-08-10	78.000	79.080	77.940	78.280	78.280	3,015,800
2023-08-09	78.440	79.240	77.690	77.970	77.970	3,159,300
2023-08-08	79.000	79.000	77.160	78.590	78.590	4,598,000
2023-08-07	79.940	80.620	79.480	79.840	79.840	2,612,100
2023-08-04	79.690	80.370	79.330	79.550	79.550	3,309,200
2023-08-03	80.170	80.640	79.300	80.000	80.000	3,131,100
2023-08-02	81.450	81.980	80.290	80.380	80.380	3,495,400
2023-08-01	81.500	82.100	81.050	82.050	82.050	3,753,300
2023-07-31	84.350	84.500	81.820	82.070	82.070	4,302,800
2023-07-28	82.940	84.810	82.100	83.740	83.740	5,128,500
2023-07-27	87.000	87.240	82.570	82.670	82.670	11,588,700
2023-07-26	91.270	91.940	90.880	91.630	91.630	3,264,100
2023-07-25	91.390	92.200	91.200	91.680	91.680	2,509,600
2023-07-24	92.760	92.930	91.350	91.400	91.400	2,860,100
2023-07-21	92.560	92.950	91.870	92.570	92.570	2,048,700
2023-07-20	91.440	93.340	91.400	92.650	92.650	2,337,000
2023-07-19	92.910	93.500	90.960	91.620	91.620	2,212,200
2023-07-18	92.290	92.330	91.460	91.990	91.990	2,299,500
2023-07-17	92.900	93.540	92.290	92.650	92.650	1,591,100
2023-07-14	93.360	94.340	92.610	93.380	93.380	2,599,400
2023-07-13	93.610	93.870	92.650	93.090	93.090	2,456,300
2023-07-12	93.290	93.480	92.270	93.100	93.100	2,620,000
2023-07-11	91.670	92.610	91.610	92.440	92.440	1,859,100
2023-07-10	90.520	92.170	90.360	91.640	91.640	3,119,700
2023-07-07	90.020	91.010	89.650	90.260	90.260	4,082,700
2023-07-06	90.000	90.880	89.390	90.460	90.460	2,289,400
2023-07-05	91.030	91.650	90.080	90.960	90.960	2,370,800
2023-07-03	93.620	93.670	90.760	91.490	91.490	1,725,500
2023-06-30	93.270	94.870	93.130	94.330	94.330	4,479,400
2023-06-29	90.410	92.060	90.260	92.020	92.020	2,710,800
2023-06-28	90.050	90.640	89.690	90.440	90.440	1,512,400
2023-06-27	90.150	90.400	89.090	90.190	90.190	2,005,400
2023-06-26	90.250	90.390	88.660	89.490	89.490	1,945,400
2023-06-23	90.670	91.010	90.180	90.340	90.340	3,346,100
2023-06-22	91.300	91.380	90.550	91.330	91.330	1,889,200
2023-06-21	91.520	92.250	90.330	91.090	91.090	2,177,200
2023-06-20	90.070	92.060	89.570	91.910	91.910	2,694,500
2023-06-16	91.980	92.930	91.620	91.940	91.940	6,597,700
2023-06-15	90.200	91.640	89.130	91.290	91.290	3,577,700
2023-06-14	89.770	92.490	89.400	90.530	90.530	5,316,900

← NewerPage 14 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.