Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	83.830	84.860	82.920	84.740	84.740	3,318,600
2022-09-22	84.850	85.380	83.420	84.170	84.170	2,751,200
2022-09-21	87.330	88.680	85.180	85.220	85.220	2,167,400
2022-09-20	88.000	88.590	86.190	87.190	87.190	3,732,000
2022-09-19	92.430	92.650	88.000	88.830	88.830	4,470,300
2022-09-16	94.100	94.100	91.950	93.350	93.350	3,344,300
2022-09-15	94.680	98.350	94.400	94.880	94.880	2,570,300
2022-09-14	94.300	94.900	93.200	94.120	94.120	1,627,400
2022-09-13	94.930	95.580	94.040	94.280	94.280	2,177,900
2022-09-12	97.540	98.090	96.860	97.360	97.360	2,723,100
2022-09-09	95.740	97.740	95.000	97.250	97.250	2,867,300
2022-09-08	90.940	95.560	90.890	95.520	95.520	4,008,200
2022-09-07	88.880	92.290	88.880	91.980	91.980	3,119,200
2022-09-06	89.000	89.780	88.240	89.060	89.060	2,172,700
2022-09-02	91.240	91.340	88.110	88.690	88.690	1,920,400
2022-09-01	89.400	90.220	87.940	90.120	90.120	4,041,300
2022-08-31	91.460	92.160	90.060	90.100	90.100	2,786,700
2022-08-30	91.360	91.930	89.780	90.430	90.430	2,900,600
2022-08-29	90.270	90.760	89.430	90.360	90.360	2,607,300
2022-08-26	95.990	96.340	91.080	91.240	91.240	2,210,300
2022-08-25	95.980	96.670	95.130	96.650	96.650	1,753,200
2022-08-24	94.820	95.590	93.500	94.960	94.960	2,546,500
2022-08-23	95.300	95.300	93.570	94.150	94.150	2,289,500
2022-08-22	97.160	98.220	95.520	95.870	95.870	2,073,200
2022-08-19	99.220	99.400	97.620	98.550	98.550	2,610,600
2022-08-18	100.42	100.57	98.310	99.510	99.510	2,320,700
2022-08-17	101.45	102.12	100.23	100.53	100.53	2,787,800
2022-08-16	104.07	104.13	101.90	102.28	102.28	2,969,700
2022-08-15	104.52	105.45	103.34	104.74	104.74	2,183,600
2022-08-12	104.16	104.94	103.12	104.80	104.80	1,609,600
2022-08-11	104.54	105.79	103.58	103.92	103.92	1,800,100
2022-08-10	103.55	103.98	102.40	103.86	103.86	1,979,700
2022-08-09	105.01	105.27	101.24	101.44	101.44	2,802,900
2022-08-08	106.81	107.18	104.90	105.46	105.46	1,914,400
2022-08-05	103.66	106.26	103.47	106.12	106.12	2,033,400
2022-08-04	103.68	104.88	102.95	104.85	104.85	1,849,300
2022-08-03	102.21	104.06	101.22	103.45	103.45	1,896,200
2022-08-02	99.000	103.45	98.900	102.22	102.22	2,410,200
2022-08-01	99.810	100.73	99.140	99.450	99.450	2,992,000
2022-07-29	100.04	101.98	98.670	100.54	100.54	7,246,600
2022-07-28	105.80	107.92	103.73	107.29	107.29	3,032,100
2022-07-27	103.67	106.15	103.42	105.61	105.61	2,557,300
2022-07-26	102.19	102.50	101.29	102.13	102.13	1,981,400
2022-07-25	102.55	102.86	101.08	102.09	102.09	2,182,800
2022-07-22	103.20	104.85	101.72	102.58	102.58	2,535,000
2022-07-21	102.12	104.19	101.64	103.77	103.77	2,569,400
2022-07-20	101.26	103.12	100.79	101.53	101.53	2,328,800
2022-07-19	99.040	101.42	98.500	101.24	101.24	2,364,000
2022-07-18	99.580	100.41	97.060	97.450	97.450	1,658,100
2022-07-15	98.510	99.940	98.240	99.430	99.430	1,943,800
2022-07-14	94.430	97.150	94.100	96.910	96.910	2,096,800
2022-07-13	94.440	97.270	93.800	95.930	95.930	1,765,200
2022-07-12	97.080	98.630	95.910	96.340	96.340	2,616,200
2022-07-11	97.330	97.800	96.470	96.880	96.880	1,973,100
2022-07-08	97.600	99.120	97.060	98.390	98.390	1,562,800
2022-07-07	97.760	98.750	97.170	98.430	98.430	1,906,800
2022-07-06	98.000	98.850	96.580	97.980	97.980	2,083,900
2022-07-05	96.010	98.010	94.820	97.970	97.970	2,097,400
2022-07-01	94.920	97.710	94.760	97.390	97.390	2,081,200
2022-06-30	94.920	96.140	93.820	95.090	95.090	2,448,300

← NewerPage 18 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.