Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	84.600	87.840	84.030	86.540	86.540	2,186,600
2021-01-25	85.390	86.310	84.600	85.890	85.890	3,297,700
2021-01-22	86.980	87.380	85.210	85.520	85.520	3,278,900
2021-01-21	88.170	88.890	86.550	87.230	87.230	1,796,200
2021-01-20	88.320	88.640	87.370	88.100	88.100	3,561,800
2021-01-19	88.670	89.430	87.800	87.910	87.910	1,976,600
2021-01-15	87.270	88.150	86.840	87.870	87.870	3,128,600
2021-01-14	89.310	89.650	87.300	87.490	87.490	2,881,200
2021-01-13	87.550	89.520	87.350	89.260	89.260	1,809,600
2021-01-12	89.280	89.660	87.600	87.850	87.850	2,193,700
2021-01-11	90.210	90.330	89.140	89.370	89.370	2,107,100
2021-01-08	90.040	91.370	89.620	90.670	90.670	1,997,700
2021-01-07	87.530	89.600	86.790	89.440	89.440	2,494,000
2021-01-06	87.680	88.450	86.600	87.200	87.200	3,185,800
2021-01-05	88.850	89.420	88.010	88.440	88.440	2,720,500
2021-01-04	91.500	91.730	87.880	88.920	88.920	2,368,200
2020-12-31	89.760	91.330	89.370	91.230	91.230	1,100,300
2020-12-30	90.500	90.760	89.290	89.640	89.640	1,115,800
2020-12-29	91.390	92.080	89.930	90.000	90.000	1,476,500
2020-12-28	88.890	90.780	88.890	90.580	90.580	1,451,400
2020-12-24	88.520	88.990	88.150	88.630	88.630	441,500
2020-12-23	88.500	90.060	88.270	88.280	88.280	1,598,300
2020-12-22	85.790	88.440	85.280	88.000	88.000	2,183,600
2020-12-21	85.190	85.750	83.220	85.640	85.640	2,327,400
2020-12-18	86.440	87.200	85.770	86.820	86.820	6,067,600
2020-12-17	85.000	86.590	84.660	86.520	86.520	1,689,000
2020-12-16	83.880	86.080	83.720	85.090	85.090	1,816,500
2020-12-15	84.770	85.480	83.690	85.150	85.150	2,739,700
2020-12-14	84.530	85.800	83.510	83.570	83.570	2,408,500
2020-12-11	86.200	86.270	83.650	84.180	84.180	2,202,300
2020-12-10	85.030	87.770	84.820	86.740	86.740	2,631,500
2020-12-09	85.500	86.000	83.900	85.030	85.030	2,898,700
2020-12-08	85.980	86.070	84.320	85.400	85.400	1,995,400
2020-12-07	85.700	86.540	85.140	86.060	86.060	2,775,100
2020-12-04	84.230	85.960	83.710	85.760	85.760	2,413,200
2020-12-03	83.900	84.780	83.380	83.650	83.650	1,697,300
2020-12-02	83.670	84.810	83.170	84.470	84.470	1,500,500
2020-12-01	84.560	84.930	83.570	83.880	83.880	2,529,100
2020-11-30	84.980	84.980	83.120	83.890	83.890	3,948,000
2020-11-27	84.870	85.360	83.830	85.260	85.260	919,800
2020-11-25	85.270	85.540	83.830	84.210	84.210	1,712,100
2020-11-24	85.500	86.150	85.010	85.610	85.610	1,903,200
2020-11-23	84.950	85.810	83.860	84.700	84.700	1,596,500
2020-11-20	85.030	85.390	84.360	84.530	84.530	2,794,800
2020-11-19	84.450	85.540	84.070	85.240	85.240	2,178,700
2020-11-18	84.850	87.240	84.600	85.240	85.240	5,012,700
2020-11-17	85.250	88.000	83.890	85.180	85.180	4,972,500
2020-11-16	82.900	83.200	81.130	82.170	82.170	1,841,000
2020-11-13	80.340	82.280	79.890	81.780	81.780	2,342,100
2020-11-12	79.380	80.600	78.340	80.350	80.350	2,437,600
2020-11-11	81.760	81.760	79.210	80.030	80.030	2,468,300
2020-11-10	83.700	83.960	81.000	81.210	81.210	3,365,200
2020-11-09	82.000	85.830	81.600	84.000	84.000	4,185,300
2020-11-06	77.690	78.510	77.160	78.030	78.030	2,585,500
2020-11-05	76.960	78.440	76.140	77.550	77.550	2,721,500
2020-11-04	76.240	77.490	75.130	75.970	75.970	3,241,400
2020-11-03	73.500	74.800	73.100	74.210	74.210	2,518,500
2020-11-02	73.110	73.840	72.140	72.600	72.600	2,614,800
2020-10-30	72.480	72.810	70.920	71.690	71.690	3,131,100
2020-10-29	73.420	73.990	72.100	72.910	72.910	2,253,700

← NewerPage 25 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.