Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	109.33	109.85	108.18	108.81	108.81	1,534,100
2021-10-11	108.00	109.36	107.70	108.49	108.49	1,762,900
2021-10-08	110.91	111.18	108.62	108.73	108.73	1,962,400
2021-10-07	110.77	112.52	110.71	110.89	110.89	2,289,600
2021-10-06	107.91	109.60	107.54	109.48	109.48	2,250,600
2021-10-05	106.96	110.58	106.83	108.83	108.83	2,851,800
2021-10-04	111.72	111.96	105.66	106.37	106.37	5,127,900
2021-10-01	113.32	113.58	110.64	112.28	112.28	4,396,100
2021-09-30	114.00	115.49	113.17	113.21	113.21	2,987,300
2021-09-29	114.23	115.40	113.29	113.52	113.52	2,934,400
2021-09-28	115.71	115.79	112.96	113.86	113.86	2,422,900
2021-09-27	119.31	119.83	115.76	117.07	117.07	1,804,700
2021-09-24	120.46	120.90	119.10	120.07	120.07	1,672,500
2021-09-23	120.36	121.79	119.65	121.02	121.02	1,518,400
2021-09-22	118.64	120.41	118.03	119.66	119.66	1,579,200
2021-09-21	118.95	120.15	118.42	118.50	118.50	1,360,200
2021-09-20	118.17	118.93	116.36	117.99	117.99	2,448,400
2021-09-17	116.85	119.67	116.85	119.42	119.42	3,695,300
2021-09-16	121.48	121.60	119.52	120.69	120.69	1,906,600
2021-09-15	120.63	121.89	119.93	121.02	121.02	1,864,600
2021-09-14	120.45	121.34	119.41	120.94	120.94	1,589,700
2021-09-13	121.58	121.80	117.85	119.35	119.35	1,537,900
2021-09-10	122.59	123.00	120.58	120.89	120.89	1,869,800
2021-09-09	122.88	123.00	121.86	122.08	122.08	1,553,900
2021-09-08	121.26	123.27	120.91	122.75	122.75	1,678,000
2021-09-07	120.82	122.12	119.70	121.99	121.99	1,907,200
2021-09-03	120.26	121.37	119.94	121.07	121.07	1,280,800
2021-09-02	120.00	120.94	119.70	120.61	120.61	1,913,000
2021-09-01	117.50	119.59	116.84	119.43	119.43	1,795,000
2021-08-31	118.00	118.72	116.37	117.18	117.18	2,322,800
2021-08-30	116.87	118.48	116.54	118.04	118.04	1,429,900
2021-08-27	117.56	117.71	116.09	116.39	116.39	1,611,300
2021-08-26	116.79	117.11	116.09	116.96	116.96	1,645,300
2021-08-25	117.83	118.00	116.35	117.02	117.02	1,958,400
2021-08-24	116.45	118.71	115.67	118.09	118.09	2,086,400
2021-08-23	119.54	119.94	116.90	116.96	116.96	2,315,800
2021-08-20	118.02	119.33	117.31	118.95	118.95	1,470,400
2021-08-19	115.52	118.31	115.31	117.95	117.95	1,258,800
2021-08-18	117.51	118.18	116.18	116.26	116.26	2,000,400
2021-08-17	113.90	117.41	113.75	117.26	117.26	2,689,200
2021-08-16	113.05	114.42	112.73	114.36	114.36	1,996,000
2021-08-13	111.79	113.18	111.31	113.15	113.15	1,958,900
2021-08-12	111.21	112.25	110.97	111.77	111.77	1,313,400
2021-08-11	112.11	112.28	110.82	111.14	111.14	1,805,500
2021-08-10	114.39	114.66	111.76	111.95	111.95	2,390,400
2021-08-09	115.54	115.83	113.80	114.33	114.33	1,594,900
2021-08-06	114.50	115.40	113.96	115.21	115.21	1,594,100
2021-08-05	115.00	115.60	113.18	114.78	114.78	1,652,600
2021-08-04	114.67	114.99	113.54	114.46	114.46	2,079,300
2021-08-03	113.32	114.74	113.05	114.70	114.70	2,088,100
2021-08-02	112.42	113.84	112.08	113.28	113.28	2,274,800
2021-07-30	113.38	114.23	109.83	112.27	112.27	3,518,100
2021-07-29	110.33	111.96	109.96	111.62	111.62	3,439,000
2021-07-28	110.00	110.78	109.39	110.06	110.06	1,592,800
2021-07-27	109.01	110.14	108.80	109.90	109.90	1,781,700
2021-07-26	109.01	109.15	107.88	108.89	108.89	2,576,000
2021-07-23	108.08	109.67	107.44	109.40	109.40	2,527,900
2021-07-22	106.31	107.10	105.59	107.06	107.06	1,195,100
2021-07-21	107.28	107.32	105.30	106.05	106.05	2,109,700
2021-07-20	103.36	107.08	103.21	106.58	106.58	2,783,500

← NewerPage 22 of 79 · 4,730 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.