Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	94.920	96.140	93.820	95.090	95.090	2,448,300
2022-06-29	94.850	96.400	93.370	96.030	96.030	1,826,200
2022-06-28	97.270	98.250	94.610	94.730	94.730	3,701,800
2022-06-27	96.900	97.450	95.760	96.810	96.810	3,995,400
2022-06-24	94.550	97.070	93.410	96.980	96.980	3,824,800
2022-06-23	91.600	94.000	91.540	93.620	93.620	2,391,300
2022-06-22	88.720	91.950	88.520	90.790	90.790	2,504,600
2022-06-21	89.310	90.350	88.600	89.340	89.340	2,179,800
2022-06-17	88.160	90.050	87.080	87.790	87.790	3,397,500
2022-06-16	86.300	87.920	85.670	87.730	87.730	3,132,700
2022-06-15	87.810	90.070	86.750	88.780	88.780	3,292,900
2022-06-14	87.410	88.660	85.580	86.500	86.500	2,965,400
2022-06-13	90.000	90.800	88.070	88.550	88.550	2,873,000
2022-06-10	92.000	94.050	91.340	93.000	93.000	2,379,200
2022-06-09	95.550	96.360	93.600	93.640	93.640	2,687,400
2022-06-08	96.680	97.540	95.850	96.290	96.290	1,996,700
2022-06-07	96.130	97.430	95.410	97.250	97.250	1,485,500
2022-06-06	98.130	98.820	95.970	96.410	96.410	2,986,100
2022-06-03	100.00	100.21	96.380	96.730	96.730	2,462,700
2022-06-02	97.380	101.34	96.290	101.21	101.21	1,601,500
2022-06-01	101.16	101.41	96.370	97.340	97.340	2,026,600
2022-05-31	100.06	101.69	98.700	100.85	100.85	5,809,600
2022-05-27	99.710	101.29	99.210	101.12	101.12	2,445,400
2022-05-26	97.000	99.330	96.040	98.570	98.570	2,995,000
2022-05-25	94.210	97.200	93.600	96.850	96.850	3,832,900
2022-05-24	95.520	95.800	92.950	94.540	94.540	3,043,400
2022-05-23	95.500	96.820	94.220	96.130	96.130	2,620,000
2022-05-20	95.530	95.970	91.940	94.320	94.320	2,956,700
2022-05-19	92.880	95.220	92.600	94.370	94.370	2,407,000
2022-05-18	96.090	96.250	93.010	93.410	93.410	2,155,600
2022-05-17	97.500	98.130	96.370	97.390	97.390	2,269,600
2022-05-16	96.850	97.910	95.760	95.930	95.930	2,385,200
2022-05-13	95.100	98.100	95.000	97.550	97.550	2,569,600
2022-05-12	92.000	94.600	91.520	93.440	93.440	3,753,900
2022-05-11	94.540	96.850	92.960	93.270	93.270	3,435,100
2022-05-10	96.200	97.370	92.790	94.830	94.830	3,035,800
2022-05-09	98.710	99.010	93.860	94.690	94.690	4,042,700
2022-05-06	102.41	102.81	99.500	100.52	100.52	4,024,100
2022-05-05	107.89	108.69	102.09	103.36	103.36	2,718,000
2022-05-04	105.91	109.19	103.62	108.65	108.65	3,081,200
2022-05-03	105.58	106.78	105.13	105.93	105.93	3,027,400
2022-05-02	105.72	106.78	102.56	104.83	104.83	3,635,000
2022-04-29	108.67	110.10	105.39	105.78	105.78	3,274,700
2022-04-28	110.16	110.79	107.20	109.77	109.77	3,281,500
2022-04-27	114.00	115.69	109.67	109.80	109.80	6,463,100
2022-04-26	118.67	119.89	116.01	116.27	116.27	3,479,200
2022-04-25	118.00	119.90	116.64	119.80	119.80	2,830,300
2022-04-22	124.01	124.19	118.08	118.38	118.38	3,237,100
2022-04-21	129.07	131.10	125.44	125.61	125.61	3,814,300
2022-04-20	125.09	129.33	124.72	128.27	128.27	3,256,700
2022-04-19	119.43	124.93	119.43	124.52	124.52	3,020,600
2022-04-18	119.93	120.73	118.57	119.28	119.28	1,541,100
2022-04-14	122.28	122.50	119.59	120.02	120.02	2,361,300
2022-04-13	121.33	122.32	119.91	121.91	121.91	1,674,100
2022-04-12	122.29	123.99	120.06	120.84	120.84	1,970,300
2022-04-11	122.96	123.40	119.74	121.50	121.50	2,501,100
2022-04-08	123.07	125.11	122.36	123.92	123.92	2,829,400
2022-04-07	120.30	124.30	119.67	123.74	123.74	2,981,200
2022-04-06	119.31	120.69	117.15	120.36	120.36	2,049,200
2022-04-05	120.09	122.32	119.56	120.22	120.22	2,225,900

← NewerPage 19 of 21 · 1,256 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.