Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	124.35	125.40	122.97	123.23	123.23	2,602,100
2022-01-05	127.55	128.36	123.92	123.92	123.92	2,201,700
2022-01-04	128.37	129.53	126.94	127.89	127.89	2,020,300
2022-01-03	129.07	129.51	126.43	128.34	128.34	1,765,700
2021-12-31	130.31	130.94	129.27	129.55	129.55	1,193,700
2021-12-30	130.82	131.73	130.39	130.68	130.68	1,112,400
2021-12-29	129.67	131.19	129.60	130.64	130.64	1,137,400
2021-12-28	130.83	130.90	128.98	129.35	129.35	1,298,100
2021-12-27	129.07	130.60	128.18	130.58	130.58	1,254,000
2021-12-23	128.00	129.12	127.65	128.57	128.57	1,732,200
2021-12-22	124.20	128.02	124.20	127.83	127.83	2,185,700
2021-12-21	121.07	124.56	120.87	124.40	124.40	2,223,600
2021-12-20	120.44	120.96	117.88	120.03	120.03	3,263,500
2021-12-17	121.24	123.56	120.42	122.12	122.12	6,488,800
2021-12-16	120.63	122.50	118.88	119.57	119.57	2,866,600
2021-12-15	118.78	120.39	117.06	119.91	119.91	2,531,000
2021-12-14	119.49	119.49	115.74	116.90	116.90	2,275,200
2021-12-13	121.83	122.03	120.27	120.74	120.74	1,757,900
2021-12-10	121.49	122.34	120.55	121.84	121.84	2,227,600
2021-12-09	120.00	121.92	119.49	120.34	120.34	2,841,200
2021-12-08	116.04	119.62	115.70	119.46	119.46	3,381,100
2021-12-07	113.77	116.43	113.37	115.52	115.52	2,727,000
2021-12-06	110.50	113.10	108.79	111.96	111.96	2,643,600
2021-12-03	110.69	111.44	107.15	108.48	108.48	3,146,800
2021-12-02	107.63	110.30	107.12	109.82	109.82	2,527,300
2021-12-01	108.41	109.95	107.26	107.43	107.43	3,497,900
2021-11-30	110.06	111.56	107.12	107.31	107.31	6,271,400
2021-11-29	110.58	112.88	110.20	110.71	110.71	3,791,100
2021-11-26	114.14	114.86	109.25	109.52	109.52	2,249,400
2021-11-24	112.23	114.87	112.23	114.49	114.49	2,147,900
2021-11-23	114.14	115.00	111.30	112.63	112.63	2,391,800
2021-11-22	117.39	117.75	114.79	114.84	114.84	1,848,300
2021-11-19	117.62	117.82	116.01	117.03	117.03	2,438,300
2021-11-18	118.88	118.88	116.38	117.03	117.03	1,741,500
2021-11-17	119.08	119.50	117.24	118.35	118.35	2,062,300
2021-11-16	116.81	119.54	116.13	119.04	119.04	2,285,700
2021-11-15	116.35	117.14	115.61	116.69	116.69	1,704,000
2021-11-12	114.89	116.53	114.61	116.00	116.00	1,772,100
2021-11-11	119.00	119.16	114.04	114.31	114.31	2,471,200
2021-11-10	119.79	120.79	118.38	118.77	118.77	1,665,300
2021-11-09	119.23	120.49	118.92	120.04	120.04	1,553,400
2021-11-08	119.40	119.80	118.54	119.54	119.54	1,449,800
2021-11-05	116.63	119.09	116.40	118.65	118.65	2,214,500
2021-11-04	117.73	118.32	116.53	117.37	117.37	1,724,200
2021-11-03	117.10	117.86	115.35	117.25	117.25	2,166,900
2021-11-02	115.89	117.25	114.89	116.94	116.94	2,822,500
2021-11-01	120.41	120.62	115.24	115.56	115.56	3,219,700
2021-10-29	115.77	120.11	114.38	119.82	119.82	3,340,900
2021-10-28	110.00	116.84	110.00	116.51	116.51	4,373,900
2021-10-27	116.60	116.90	114.69	116.07	116.07	1,785,600
2021-10-26	117.70	117.84	116.36	116.99	116.99	1,661,700
2021-10-25	116.93	118.07	115.59	117.30	117.30	1,876,900
2021-10-22	115.93	116.97	115.51	116.59	116.59	1,963,300
2021-10-21	115.54	116.08	114.75	115.74	115.74	1,764,600
2021-10-20	115.75	116.26	114.34	115.60	115.60	2,026,600

← NewerPage 21 of 21 · 1,255 trading days

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.