Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	72.800	74.120	72.250	73.430	73.430	3,757,700
2022-12-16	73.410	73.630	72.570	73.010	73.010	9,059,600
2022-12-15	74.800	75.460	73.360	73.550	73.550	5,150,700
2022-12-14	75.950	77.580	75.390	75.820	75.820	5,055,800
2022-12-13	76.900	77.660	74.800	75.960	75.960	4,041,900
2022-12-12	74.320	75.960	74.000	75.320	75.320	4,783,400
2022-12-09	72.220	74.510	72.030	74.010	74.010	6,135,100
2022-12-08	73.650	73.810	71.020	72.480	72.480	7,249,800
2022-12-07	72.230	73.050	72.040	72.580	72.580	7,678,800
2022-12-06	72.350	72.920	71.750	72.270	72.270	7,374,400
2022-12-05	75.720	76.140	73.780	73.850	73.850	11,782,400
2022-12-02	76.420	76.980	75.020	76.550	76.550	3,156,800
2022-12-01	78.000	78.540	77.040	77.560	77.560	4,397,900
2022-11-30	75.360	77.250	74.380	77.250	77.250	7,007,400
2022-11-29	76.030	76.610	74.660	74.850	74.850	6,380,200
2022-11-28	75.710	76.660	75.290	75.780	75.780	3,643,300
2022-11-25	75.950	76.470	75.570	76.360	76.360	1,566,800
2022-11-23	74.610	76.190	74.550	75.910	75.910	3,466,300
2022-11-22	74.000	74.600	72.920	74.310	74.310	3,982,000
2022-11-21	74.180	74.770	73.900	74.100	74.100	6,162,800
2022-11-18	74.910	75.500	74.450	75.040	75.040	3,519,700
2022-11-17	74.150	74.400	73.430	73.720	73.720	3,413,000
2022-11-16	76.100	76.810	74.880	75.030	75.030	5,152,000
2022-11-15	74.180	76.450	74.180	75.960	75.960	7,599,600
2022-11-14	74.390	75.560	73.390	73.510	73.510	4,636,500
2022-11-11	73.390	75.800	73.200	74.650	74.650	4,984,500
2022-11-10	72.710	73.660	71.080	72.550	72.550	4,030,700
2022-11-09	69.550	71.480	69.240	69.990	69.990	10,835,800
2022-11-08	68.460	69.960	67.130	69.690	69.690	12,586,400
2022-11-07	69.030	70.120	68.230	68.770	68.770	5,785,200
2022-11-04	69.860	69.980	67.370	68.540	68.540	6,172,600
2022-11-03	69.510	69.800	68.030	68.660	68.660	12,897,400
2022-11-02	72.590	73.870	70.300	70.310	70.310	11,860,500
2022-11-01	73.360	74.050	70.850	72.590	72.590	7,691,200
2022-10-31	70.500	73.040	70.200	72.430	72.430	8,015,400
2022-10-28	72.610	74.000	69.700	70.870	70.870	18,719,700
2022-10-27	87.130	87.320	84.570	86.300	86.300	4,338,700
2022-10-26	86.340	89.170	85.910	86.760	86.760	4,502,500
2022-10-25	85.050	86.560	85.000	85.700	85.700	6,208,000
2022-10-24	85.710	86.210	84.610	84.910	84.910	3,569,600
2022-10-21	83.820	85.080	82.140	84.810	84.810	4,236,900
2022-10-20	85.720	86.060	83.410	83.680	83.680	3,838,700
2022-10-19	85.520	86.770	85.000	85.950	85.950	2,000,800
2022-10-18	87.560	88.490	85.700	86.260	86.260	2,977,200
2022-10-17	83.790	85.760	83.180	85.490	85.490	3,224,800
2022-10-14	84.770	85.800	81.850	82.420	82.420	2,354,600
2022-10-13	80.830	85.000	80.690	84.220	84.220	2,564,700
2022-10-12	83.070	84.150	82.160	82.650	82.650	2,487,700
2022-10-11	82.120	83.090	80.900	82.150	82.150	2,318,000
2022-10-10	84.900	85.000	82.400	82.750	82.750	1,666,800
2022-10-07	85.570	85.730	83.660	84.230	84.230	2,294,200
2022-10-06	86.860	88.090	86.300	86.480	86.480	2,170,200
2022-10-05	85.910	87.890	85.640	87.440	87.440	2,971,500
2022-10-04	86.950	88.400	86.580	87.180	87.180	2,391,000
2022-10-03	83.650	86.010	83.150	85.460	85.460	2,178,100
2022-09-30	84.000	85.840	82.500	82.630	82.630	2,726,000
2022-09-29	83.470	84.430	82.790	83.830	83.830	2,659,600
2022-09-28	82.710	84.650	82.020	84.240	84.240	2,874,100
2022-09-27	84.340	84.600	81.870	82.370	82.370	3,106,300
2022-09-26	84.090	85.120	83.310	83.590	83.590	2,030,200

← NewerPage 17 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.