Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	85.750	87.500	85.720	87.400	87.400	2,615,200
2023-06-12	83.790	85.790	83.610	85.570	85.570	2,581,900
2023-06-09	84.550	84.550	83.240	84.100	84.100	2,150,000
2023-06-08	83.480	84.320	83.040	83.960	83.960	1,562,300
2023-06-07	85.360	85.470	82.690	83.480	83.480	2,255,200
2023-06-06	86.430	86.760	84.850	85.180	85.180	1,782,300
2023-06-05	84.940	85.970	84.940	85.940	85.940	1,695,500
2023-06-02	85.620	85.880	84.800	85.340	85.340	2,042,800
2023-06-01	84.060	85.240	82.980	85.230	85.230	2,548,500
2023-05-31	81.890	84.720	81.300	84.230	84.230	6,117,600
2023-05-30	82.210	82.300	81.030	81.410	81.410	2,768,500
2023-05-26	81.540	82.100	81.300	82.010	82.010	2,308,600
2023-05-25	84.000	84.010	80.940	81.650	81.650	3,438,800
2023-05-24	84.230	84.440	83.580	83.840	83.840	2,012,600
2023-05-23	88.520	89.140	84.050	84.740	84.740	3,061,600
2023-05-22	87.820	89.400	87.640	89.160	89.160	1,812,300
2023-05-19	87.760	88.310	87.200	87.930	87.930	3,004,300
2023-05-18	87.940	88.140	86.590	87.410	87.410	2,893,900
2023-05-17	88.700	88.960	86.260	87.660	87.660	2,414,100
2023-05-16	88.790	89.120	88.430	88.660	88.660	1,407,900
2023-05-15	89.120	89.720	88.510	88.920	88.920	2,291,500
2023-05-12	88.740	89.250	88.390	89.180	89.180	1,565,400
2023-05-11	89.050	89.350	88.230	88.780	88.780	1,744,500
2023-05-10	89.220	89.580	87.800	88.850	88.850	2,398,300
2023-05-09	88.680	89.170	88.350	88.700	88.700	1,585,300
2023-05-08	88.220	89.180	87.950	89.020	89.020	2,148,200
2023-05-05	88.510	88.850	87.790	88.740	88.740	1,567,400
2023-05-04	87.500	88.680	87.260	87.900	87.900	1,797,700
2023-05-03	88.690	89.260	87.930	88.100	88.100	2,153,800
2023-05-02	87.990	88.890	87.420	87.810	87.810	3,085,900
2023-05-01	87.520	88.340	86.870	87.550	87.550	2,204,000
2023-04-28	87.200	88.540	86.670	87.980	87.980	3,305,900
2023-04-27	85.000	87.070	83.000	86.720	86.720	3,983,100
2023-04-26	87.740	87.990	86.910	87.410	87.410	3,089,800
2023-04-25	88.470	88.850	87.650	87.770	87.770	3,148,700
2023-04-24	87.000	88.840	86.890	88.790	88.790	4,105,000
2023-04-21	86.250	87.000	85.980	86.540	86.540	2,736,700
2023-04-20	86.550	87.080	85.350	85.730	85.730	4,271,300
2023-04-19	84.950	87.100	84.700	86.500	86.500	5,562,800
2023-04-18	84.570	84.570	83.750	84.350	84.350	2,008,700
2023-04-17	84.710	84.850	83.450	84.050	84.050	1,636,900
2023-04-14	84.350	84.940	83.420	84.360	84.360	2,487,300
2023-04-13	83.370	84.710	82.940	84.660	84.660	2,011,000
2023-04-12	82.640	83.750	82.210	82.920	82.920	3,015,300
2023-04-11	82.640	83.170	82.050	82.200	82.200	2,341,400
2023-04-10	83.330	83.330	81.780	82.750	82.750	2,256,900
2023-04-06	83.420	83.920	82.770	83.880	83.880	1,594,900
2023-04-05	83.520	83.630	82.760	83.450	83.450	2,375,100
2023-04-04	82.490	83.590	82.180	83.200	83.200	2,777,800
2023-04-03	82.310	82.730	81.640	82.170	82.170	2,295,000
2023-03-31	82.040	82.780	81.390	82.730	82.730	2,878,700
2023-03-30	82.480	82.600	81.050	81.570	81.570	1,701,400
2023-03-29	81.000	81.660	80.850	81.640	81.640	2,197,000
2023-03-28	80.750	81.470	80.180	80.490	80.490	3,092,000
2023-03-27	81.460	82.200	80.740	80.920	80.920	3,149,800
2023-03-24	79.550	81.020	79.370	80.760	80.760	2,759,100
2023-03-23	79.990	81.160	78.880	79.550	79.550	2,701,300
2023-03-22	81.760	81.890	79.380	79.410	79.410	3,259,300
2023-03-21	81.260	82.460	81.030	81.730	81.730	4,227,400
2023-03-20	80.630	81.710	80.020	81.080	81.080	3,866,800

← NewerPage 15 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.