Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	82.700	82.700	80.280	80.740	80.740	4,710,200
2023-03-16	78.870	82.250	78.560	81.910	81.910	4,780,400
2023-03-15	77.460	79.540	77.000	79.480	79.480	3,695,200
2023-03-14	77.870	78.250	76.600	78.200	78.200	8,343,600
2023-03-13	74.250	77.030	73.540	76.620	76.620	5,851,700
2023-03-10	76.150	76.150	74.040	74.340	74.340	4,097,600
2023-03-09	77.810	78.130	75.950	76.030	76.030	2,490,800
2023-03-08	77.140	77.500	76.110	77.270	77.270	3,318,600
2023-03-07	78.850	80.010	78.760	78.920	78.920	3,494,800
2023-03-06	81.270	81.340	78.580	78.800	78.800	4,371,600
2023-03-03	81.170	82.160	80.760	81.920	81.920	2,598,700
2023-03-02	79.100	80.860	79.000	80.230	80.230	3,525,300
2023-03-01	80.080	80.080	78.690	79.850	79.850	4,022,700
2023-02-28	77.110	80.980	77.110	80.440	80.440	5,902,100
2023-02-27	76.990	78.360	76.810	77.340	77.340	3,437,300
2023-02-24	76.960	77.290	75.870	76.250	76.250	3,388,500
2023-02-23	76.040	77.670	75.580	77.580	77.580	3,207,000
2023-02-22	75.580	76.560	75.350	75.430	75.430	4,271,700
2023-02-21	77.790	77.850	75.330	75.550	75.550	4,025,700
2023-02-17	76.410	78.570	76.180	78.510	78.510	3,817,100
2023-02-16	76.590	78.320	76.420	77.280	77.280	2,610,100
2023-02-15	76.010	77.950	76.010	77.920	77.920	2,078,700
2023-02-14	77.630	78.140	76.280	76.590	76.590	2,914,000
2023-02-13	77.550	77.930	76.880	77.610	77.610	1,989,500
2023-02-10	76.970	78.030	76.800	77.200	77.200	2,597,600
2023-02-09	78.010	78.950	77.170	77.280	77.280	3,781,900
2023-02-08	79.860	80.050	77.990	78.080	78.080	3,762,700
2023-02-07	79.120	80.230	78.660	80.040	80.040	3,593,800
2023-02-06	80.750	81.070	78.690	79.090	79.090	3,999,300
2023-02-03	83.520	84.140	81.390	82.120	82.120	4,743,800
2023-02-02	82.060	84.850	81.750	84.510	84.510	5,586,800
2023-02-01	79.110	81.540	77.760	81.480	81.480	7,456,600
2023-01-31	74.970	76.850	74.960	76.700	76.700	6,280,400
2023-01-30	76.480	77.610	75.890	76.060	76.060	3,418,500
2023-01-27	78.380	78.840	77.810	78.140	78.140	2,623,100
2023-01-26	78.500	78.550	77.290	78.210	78.210	2,360,400
2023-01-25	76.130	77.740	75.560	77.690	77.690	2,593,200
2023-01-24	79.470	80.110	77.030	77.110	77.110	2,435,000
2023-01-23	79.340	80.780	78.990	80.060	80.060	2,349,800
2023-01-20	78.910	79.440	77.690	79.290	79.290	2,887,600
2023-01-19	77.870	78.930	77.310	78.470	78.470	2,980,200
2023-01-18	79.000	79.450	78.150	78.310	78.310	2,929,500
2023-01-17	78.000	78.990	77.500	78.860	78.860	3,689,200
2023-01-13	77.440	78.420	77.440	78.310	78.310	2,031,900
2023-01-12	78.170	78.490	76.780	77.750	77.750	2,815,300
2023-01-11	78.110	78.500	76.690	77.710	77.710	4,227,800
2023-01-10	76.340	77.550	76.090	77.020	77.020	3,267,500
2023-01-09	77.500	78.260	76.330	76.350	76.350	3,316,500
2023-01-06	75.870	77.130	74.250	77.010	77.010	3,610,400
2023-01-05	76.100	76.480	75.030	75.180	75.180	2,691,900
2023-01-04	75.130	76.550	74.520	76.470	76.470	3,071,100
2023-01-03	76.010	76.940	73.950	74.270	74.270	3,197,700
2022-12-30	74.580	74.930	73.470	74.610	74.610	2,378,700
2022-12-29	73.860	75.430	73.480	75.210	75.210	3,683,100
2022-12-28	73.950	74.520	73.090	73.110	73.110	1,793,700
2022-12-27	73.710	74.370	72.610	73.590	73.590	2,050,900
2022-12-23	74.000	74.680	73.510	74.190	74.190	2,304,600
2022-12-22	74.370	74.710	72.920	74.450	74.450	4,005,300
2022-12-21	73.740	75.190	73.510	74.760	74.760	3,616,400
2022-12-20	73.020	74.490	72.950	73.420	73.420	4,066,200

← NewerPage 16 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.