Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	75.010	75.450	73.180	73.260	73.260	3,192,300
2020-10-27	78.350	78.650	76.390	76.500	76.500	2,661,800
2020-10-26	79.230	79.520	77.320	78.080	78.080	2,396,900
2020-10-23	79.860	80.520	79.070	80.410	80.410	2,500,400
2020-10-22	79.740	81.000	78.020	79.380	79.380	6,110,100
2020-10-21	84.440	84.840	82.580	83.610	83.610	2,149,800
2020-10-20	84.490	85.660	83.690	84.430	84.430	1,415,700
2020-10-19	85.500	86.730	83.230	84.000	84.000	1,832,900
2020-10-16	85.870	86.980	85.200	85.330	85.330	1,831,100
2020-10-15	83.830	85.870	83.490	85.320	85.320	2,006,300
2020-10-14	83.920	86.250	83.770	85.170	85.170	1,805,200
2020-10-13	84.040	85.010	83.200	83.940	83.940	1,830,900
2020-10-12	84.440	85.470	83.180	85.020	85.020	2,090,300
2020-10-09	82.600	83.950	81.810	83.900	83.900	2,229,700
2020-10-08	82.000	82.250	80.930	81.650	81.650	1,805,000
2020-10-07	79.580	81.720	79.450	81.500	81.500	1,971,200
2020-10-06	80.280	80.430	78.470	78.590	78.590	1,488,300
2020-10-05	79.120	80.500	79.040	80.150	80.150	1,662,200
2020-10-02	77.950	79.920	77.670	78.810	78.810	1,541,600
2020-10-01	80.380	80.740	78.440	78.980	78.980	1,994,100
2020-09-30	78.330	80.990	78.320	79.820	79.820	3,248,400
2020-09-29	78.340	80.030	77.970	78.310	78.310	2,640,600
2020-09-28	78.350	78.720	77.490	77.710	77.710	2,805,500
2020-09-25	74.180	77.490	74.070	77.450	77.450	2,869,000
2020-09-24	75.740	76.080	74.250	74.670	74.670	2,575,700
2020-09-23	78.750	78.760	75.670	76.050	76.050	4,253,800
2020-09-22	81.250	81.450	77.650	78.680	78.680	4,062,000
2020-09-21	81.610	82.200	79.700	81.450	81.450	2,164,300
2020-09-18	83.580	84.860	82.310	83.200	83.200	3,592,900
2020-09-17	83.060	83.930	82.440	83.690	83.690	2,463,400
2020-09-16	83.700	84.690	83.540	83.870	83.870	1,992,500
2020-09-15	83.480	84.280	82.940	83.300	83.300	2,378,700
2020-09-14	82.080	83.500	81.930	82.950	82.950	1,702,400
2020-09-11	83.000	83.050	80.980	81.780	81.780	1,721,600
2020-09-10	85.140	85.140	82.430	82.640	82.640	2,276,500
2020-09-09	83.310	85.710	83.070	84.840	84.840	2,160,900
2020-09-08	82.750	83.540	82.030	82.160	82.160	2,892,800
2020-09-04	85.770	86.080	82.650	83.710	83.710	2,786,900
2020-09-03	87.530	87.600	84.950	85.690	85.690	4,146,100
2020-09-02	86.250	87.790	85.960	87.440	87.440	3,037,800
2020-09-01	85.090	86.010	84.510	85.910	85.910	3,611,800
2020-08-31	84.380	86.410	83.960	85.840	85.840	4,171,500
2020-08-28	83.870	84.600	83.160	84.330	84.330	2,995,400
2020-08-27	81.520	84.310	81.190	83.700	83.700	3,596,700
2020-08-26	80.350	81.710	80.180	81.520	81.520	2,714,000
2020-08-25	79.540	80.990	79.210	80.350	80.350	2,027,000
2020-08-24	79.000	79.860	78.150	78.710	78.710	2,271,100
2020-08-21	78.950	78.950	78.090	78.710	78.710	1,699,800
2020-08-20	78.220	79.140	78.030	79.100	79.100	1,727,100
2020-08-19	78.870	79.770	78.310	78.770	78.770	2,566,200
2020-08-18	78.460	78.820	77.920	78.590	78.590	1,397,500
2020-08-17	78.150	79.060	78.070	78.440	78.440	1,672,300
2020-08-14	78.690	79.140	77.670	78.070	78.070	1,317,600
2020-08-13	78.240	79.840	77.980	79.400	79.400	2,332,900
2020-08-12	77.000	78.840	76.960	78.580	78.580	2,050,000
2020-08-11	76.470	77.600	75.550	76.660	76.660	2,189,800
2020-08-10	76.820	77.130	75.490	75.780	75.780	1,902,100
2020-08-07	77.270	77.640	76.160	76.940	76.940	2,221,300
2020-08-06	77.530	77.760	76.500	77.410	77.410	1,353,600
2020-08-05	76.850	78.400	76.730	78.120	78.120	1,421,000

← NewerPage 26 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.