Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	122.20	123.20	118.84	120.28	120.28	2,310,300
2022-04-01	119.50	123.57	118.75	123.07	123.07	4,770,500
2022-03-31	118.00	120.43	117.30	117.72	117.72	3,721,700
2022-03-30	116.45	118.42	116.05	117.09	117.09	2,099,100
2022-03-29	115.31	116.80	114.94	116.75	116.75	2,249,300
2022-03-28	112.49	114.16	111.50	114.13	114.13	1,926,700
2022-03-25	110.31	112.45	109.83	112.37	112.37	1,689,900
2022-03-24	108.52	109.50	107.17	109.46	109.46	1,833,000
2022-03-23	110.39	111.60	106.78	107.20	107.20	2,827,300
2022-03-22	110.25	113.50	109.27	112.95	112.95	3,011,300
2022-03-21	112.00	113.42	110.48	111.55	111.55	1,683,200
2022-03-18	113.01	113.23	111.08	112.77	112.77	3,975,600
2022-03-17	109.12	112.61	109.05	112.54	112.54	1,952,000
2022-03-16	108.42	109.84	106.62	109.79	109.79	2,144,500
2022-03-15	104.71	106.22	103.83	106.15	106.15	2,251,100
2022-03-14	104.21	105.15	100.97	102.25	102.25	2,391,300
2022-03-11	106.81	106.98	103.40	103.45	103.45	2,030,400
2022-03-10	104.09	106.00	104.07	105.70	105.70	2,091,400
2022-03-09	104.91	106.38	103.23	105.91	105.91	3,320,800
2022-03-08	107.60	107.77	101.84	102.00	102.00	3,553,200
2022-03-07	110.33	110.81	107.22	108.35	108.35	1,887,500
2022-03-04	111.36	111.46	108.47	110.64	110.64	2,280,400
2022-03-03	112.31	113.40	110.32	111.98	111.98	2,405,400
2022-03-02	112.51	112.82	110.83	111.38	111.38	2,486,500
2022-03-01	112.35	112.97	110.55	111.61	111.61	2,001,300
2022-02-28	111.07	113.14	110.29	112.37	112.37	3,072,400
2022-02-25	109.58	113.11	108.55	113.03	113.03	2,157,300
2022-02-24	103.26	110.04	102.57	109.64	109.64	3,112,000
2022-02-23	106.46	107.60	105.07	105.33	105.33	2,235,000
2022-02-22	104.99	107.27	104.81	105.94	105.94	2,074,600
2022-02-18	106.66	107.27	104.91	105.62	105.62	2,525,600
2022-02-17	109.64	109.80	106.70	106.88	106.88	2,269,000
2022-02-16	110.21	111.11	108.50	110.66	110.66	2,823,700
2022-02-15	108.55	110.97	108.55	110.93	110.93	3,034,700
2022-02-14	108.34	109.48	106.42	107.73	107.73	2,405,100
2022-02-11	110.80	112.00	108.82	109.00	109.00	2,797,300
2022-02-10	110.16	112.77	110.06	110.64	110.64	2,338,200
2022-02-09	113.04	114.12	111.96	112.59	112.59	3,025,500
2022-02-08	110.35	111.81	108.83	111.42	111.42	3,798,300
2022-02-07	111.60	113.34	110.61	111.13	111.13	1,833,500
2022-02-04	110.60	113.21	110.26	112.18	112.18	2,303,700
2022-02-03	110.80	113.91	110.59	111.59	111.59	2,655,300
2022-02-02	111.79	112.99	109.77	112.84	112.84	3,385,300
2022-02-01	109.59	110.54	107.02	108.37	108.37	3,731,900
2022-01-31	105.32	109.41	105.00	109.20	109.20	3,398,300
2022-01-28	102.37	105.02	96.390	104.87	104.87	3,828,600
2022-01-27	100.00	106.04	99.620	101.96	101.96	6,876,000
2022-01-26	111.05	112.16	107.37	108.63	108.63	3,144,300
2022-01-25	107.94	111.12	106.53	109.49	109.49	3,211,900
2022-01-24	110.30	110.75	105.14	110.60	110.60	4,692,000
2022-01-21	115.52	115.55	112.23	112.65	112.65	3,144,900
2022-01-20	117.20	119.56	115.34	115.56	115.56	1,825,500
2022-01-19	116.25	118.15	115.97	116.16	116.16	2,245,300
2022-01-18	115.00	116.52	114.17	115.83	115.83	2,601,200
2022-01-14	119.44	120.21	116.70	118.26	118.26	2,112,800
2022-01-13	122.57	122.90	120.05	120.46	120.46	1,696,000
2022-01-12	121.19	123.77	121.19	122.26	122.26	2,006,900
2022-01-11	120.60	122.19	118.54	121.94	121.94	2,389,400
2022-01-10	120.53	121.22	117.72	120.12	120.12	2,652,600
2022-01-07	122.16	123.81	121.02	122.30	122.30	2,172,000

← NewerPage 20 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.