Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	106.10	106.10	102.70	102.91	102.91	4,677,300
2021-07-16	106.93	107.46	106.14	106.92	106.92	5,378,500
2021-07-15	106.57	106.83	105.45	106.34	106.34	2,540,300
2021-07-14	106.85	107.55	106.52	106.79	106.79	1,755,100
2021-07-13	107.01	107.04	105.89	106.74	106.74	1,378,800
2021-07-12	107.48	107.70	106.21	106.84	106.84	2,420,100
2021-07-09	108.41	109.01	107.10	107.51	107.51	1,567,300
2021-07-08	106.72	108.29	106.11	108.19	108.19	1,805,500
2021-07-07	106.89	108.07	105.97	107.88	107.88	2,495,500
2021-07-06	106.58	106.58	105.07	106.46	106.46	2,205,000
2021-07-02	105.30	106.73	105.06	106.59	106.59	1,838,100
2021-07-01	103.60	105.00	103.53	104.81	104.81	2,661,700
2021-06-30	103.96	104.64	103.24	103.57	103.57	2,517,300
2021-06-29	102.57	103.79	102.19	103.59	103.59	1,989,400
2021-06-28	103.64	104.00	101.74	102.58	102.58	4,900,500
2021-06-25	104.11	104.73	103.19	103.57	103.57	2,947,600
2021-06-24	105.53	105.58	103.72	103.80	103.80	1,849,100
2021-06-23	104.25	105.10	104.25	104.76	104.76	2,068,800
2021-06-22	102.88	104.74	102.66	104.52	104.52	2,542,200
2021-06-21	101.46	103.28	100.43	102.84	102.84	2,059,300
2021-06-18	100.12	101.53	100.07	100.71	100.71	3,222,600
2021-06-17	99.980	101.21	99.760	100.99	100.99	2,538,700
2021-06-16	100.74	101.21	99.530	100.14	100.14	2,511,000
2021-06-15	101.17	101.28	99.910	100.28	100.28	1,503,100
2021-06-14	99.910	101.00	99.580	100.96	100.96	2,024,300
2021-06-11	99.550	100.10	99.060	99.990	99.990	2,843,700
2021-06-10	97.240	99.950	97.160	99.940	99.940	2,938,300
2021-06-09	97.450	97.830	96.820	97.080	97.080	1,889,500
2021-06-08	96.980	97.400	95.880	96.980	96.980	1,898,300
2021-06-07	95.840	98.040	95.760	96.340	96.340	1,944,600
2021-06-04	95.150	96.350	95.070	95.870	95.870	2,133,000
2021-06-03	92.800	94.590	92.590	94.340	94.340	2,212,200
2021-06-02	94.890	95.130	93.080	93.380	93.380	1,791,800
2021-06-01	96.690	96.700	94.750	95.120	95.120	2,010,600
2021-05-28	95.290	96.440	95.270	95.900	95.900	2,097,800
2021-05-27	95.800	95.820	94.310	94.350	94.350	3,799,600
2021-05-26	97.280	97.280	94.680	96.000	96.000	2,308,400
2021-05-25	95.960	96.760	95.810	96.680	96.680	2,230,700
2021-05-24	95.000	96.470	94.920	95.450	95.450	3,147,100
2021-05-21	93.130	94.630	93.130	94.200	94.200	3,472,800
2021-05-20	91.020	93.270	91.020	92.800	92.800	2,203,900
2021-05-19	89.180	90.700	88.960	90.680	90.680	1,974,200
2021-05-18	90.250	91.060	89.610	90.070	90.070	1,552,200
2021-05-17	89.230	90.210	89.120	89.850	89.850	3,412,800
2021-05-14	88.300	89.940	88.010	89.490	89.490	2,074,700
2021-05-13	88.080	88.620	87.360	87.940	87.940	1,094,000
2021-05-12	88.560	88.880	87.320	87.470	87.470	1,905,800
2021-05-11	89.410	90.200	88.660	89.510	89.510	2,175,300
2021-05-10	92.220	92.400	90.250	90.400	90.400	2,356,500
2021-05-07	91.870	93.670	91.800	92.170	92.170	2,255,100
2021-05-06	91.480	91.870	90.360	91.750	91.750	2,402,800
2021-05-05	93.610	93.720	90.240	91.770	91.770	2,455,900
2021-05-04	94.130	94.130	92.480	93.310	93.310	2,511,400
2021-05-03	95.850	95.990	94.200	94.630	94.630	2,327,200
2021-04-30	95.920	96.420	94.850	95.520	95.520	2,252,700
2021-04-29	97.300	97.390	96.010	96.260	96.260	2,347,200
2021-04-28	96.330	97.010	95.860	96.780	96.780	2,405,400
2021-04-27	95.930	96.620	95.660	96.150	96.150	2,094,900
2021-04-26	97.280	97.550	95.510	96.030	96.030	2,954,500
2021-04-23	96.270	98.110	96.050	97.450	97.450	2,422,800

← NewerPage 23 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.