Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	94.400	96.390	93.760	96.150	96.150	4,050,400
2021-04-21	90.310	95.960	90.310	95.240	95.240	7,071,200
2021-04-20	88.760	91.030	88.730	89.630	89.630	3,943,300
2021-04-19	88.370	89.030	87.810	88.560	88.560	2,671,600
2021-04-16	88.570	89.130	87.660	89.020	89.020	6,863,400
2021-04-15	86.450	88.400	86.450	88.000	88.000	1,860,700
2021-04-14	86.360	87.660	86.140	86.250	86.250	1,963,300
2021-04-13	85.540	86.810	85.390	86.440	86.440	2,042,700
2021-04-12	85.750	86.530	85.430	85.820	85.820	2,600,500
2021-04-09	84.510	86.000	83.800	85.990	85.990	2,550,800
2021-04-08	84.880	85.140	84.030	84.160	84.160	2,461,200
2021-04-07	85.440	85.990	84.020	84.120	84.120	2,549,100
2021-04-06	85.200	86.550	85.190	85.410	85.410	2,324,600
2021-04-05	84.910	86.240	84.480	85.740	85.740	2,555,400
2021-04-01	83.980	84.440	83.120	83.840	83.840	2,424,100
2021-03-31	83.350	84.330	83.170	83.640	83.640	3,567,600
2021-03-30	82.090	83.220	81.970	82.850	82.850	3,001,400
2021-03-29	82.140	83.180	81.200	82.430	82.430	2,376,100
2021-03-26	80.750	82.410	80.210	82.300	82.300	2,784,700
2021-03-25	80.330	80.800	79.300	80.550	80.550	2,758,500
2021-03-24	80.000	80.930	79.660	80.210	80.210	2,494,500
2021-03-23	79.690	80.810	79.310	79.770	79.770	2,390,800
2021-03-22	78.990	80.420	78.800	79.660	79.660	2,497,100
2021-03-19	78.670	80.140	78.440	79.410	79.410	3,507,800
2021-03-18	80.000	80.200	78.580	78.680	78.680	2,363,300
2021-03-17	81.010	81.210	79.720	80.380	80.380	2,303,800
2021-03-16	81.310	82.180	80.620	81.260	81.260	2,494,600
2021-03-15	81.660	82.100	80.790	81.140	81.140	3,764,000
2021-03-12	83.070	83.240	81.960	82.070	82.070	1,865,500
2021-03-11	83.640	84.390	82.590	82.970	82.970	1,996,100
2021-03-10	82.580	84.960	82.250	82.980	82.980	2,771,800
2021-03-09	81.120	83.420	80.900	82.020	82.020	2,293,800
2021-03-08	81.370	82.380	80.290	80.320	80.320	2,779,900
2021-03-05	82.290	82.490	78.860	81.720	81.720	2,771,500
2021-03-04	84.250	84.880	81.230	81.880	81.880	2,764,000
2021-03-03	85.780	86.410	84.240	84.250	84.250	2,514,300
2021-03-02	86.000	86.880	85.480	86.280	86.280	3,315,800
2021-03-01	83.990	85.790	83.990	85.770	85.770	3,181,700
2021-02-26	84.350	84.350	82.710	83.100	83.100	2,641,900
2021-02-25	84.150	85.090	82.920	83.970	83.970	2,107,300
2021-02-24	85.280	86.080	84.440	84.450	84.450	1,931,800
2021-02-23	83.630	85.630	82.440	85.220	85.220	4,287,500
2021-02-22	83.810	84.000	82.760	83.340	83.340	3,201,100
2021-02-19	85.590	85.820	83.990	84.310	84.310	4,797,500
2021-02-18	84.440	86.100	83.260	85.240	85.240	2,293,700
2021-02-17	86.430	86.850	84.780	85.070	85.070	2,399,400
2021-02-16	88.200	88.200	86.130	86.980	86.980	2,274,500
2021-02-12	87.270	87.820	86.680	87.650	87.650	2,094,000
2021-02-11	86.810	88.110	86.220	88.070	88.070	2,220,700
2021-02-10	86.010	86.740	85.620	86.390	86.390	2,713,600
2021-02-09	86.300	86.930	85.370	85.800	85.800	1,486,200
2021-02-08	85.150	86.320	84.610	86.080	86.080	2,167,800
2021-02-05	85.960	86.190	85.020	85.100	85.100	1,969,500
2021-02-04	84.540	86.160	84.020	85.430	85.430	2,441,700
2021-02-03	83.510	84.120	82.450	83.860	83.860	2,174,600
2021-02-02	82.220	84.720	82.010	83.970	83.970	2,515,000
2021-02-01	83.540	83.870	81.850	81.920	81.920	2,126,100
2021-01-29	83.010	83.500	81.620	82.580	82.580	4,292,000
2021-01-28	82.060	85.600	82.010	83.380	83.380	5,277,400
2021-01-27	85.800	85.990	84.230	84.840	84.840	3,290,000

← NewerPage 24 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.