Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	77.820	77.940	76.050	76.600	76.600	2,003,500
2020-08-03	78.580	78.880	77.720	78.020	78.020	1,554,700
2020-07-31	79.060	79.300	77.790	78.410	78.410	2,185,600
2020-07-30	78.270	79.060	77.420	78.950	78.950	1,666,100
2020-07-29	77.730	80.290	77.550	79.330	79.330	1,834,000
2020-07-28	78.260	78.890	77.410	77.440	77.440	2,007,100
2020-07-27	78.120	79.180	77.400	78.690	78.690	2,466,900
2020-07-24	80.000	80.500	76.100	78.130	78.130	5,463,000
2020-07-23	77.980	78.920	77.160	77.320	77.320	3,361,000
2020-07-22	75.870	78.560	75.630	77.910	77.910	3,373,000
2020-07-21	75.390	76.580	75.000	75.940	75.940	2,794,600
2020-07-20	74.050	75.810	74.010	74.640	74.640	2,609,800
2020-07-17	72.040	74.600	71.250	74.110	74.110	5,154,100
2020-07-16	71.960	72.190	71.160	71.850	71.850	2,115,000
2020-07-15	72.190	73.610	71.430	72.470	72.470	3,810,000
2020-07-14	67.660	71.250	67.510	71.220	71.220	4,805,300
2020-07-13	68.490	68.860	66.950	67.190	67.190	3,578,900
2020-07-10	68.270	68.380	66.870	67.820	67.820	2,799,800
2020-07-09	68.640	69.230	67.270	68.260	68.260	2,409,200
2020-07-08	68.660	69.290	67.820	68.760	68.760	1,905,200
2020-07-07	69.060	69.910	68.450	68.570	68.570	2,552,300
2020-07-06	70.000	70.290	69.210	69.530	69.530	2,035,800
2020-07-02	69.550	70.230	68.800	69.190	69.190	2,045,100
2020-07-01	69.080	69.580	68.330	69.000	69.000	1,915,800
2020-06-30	67.950	69.330	67.280	69.110	69.110	2,597,200
2020-06-29	67.620	68.100	66.730	67.890	67.890	2,380,300
2020-06-26	68.420	69.080	66.880	67.130	67.130	3,768,500
2020-06-25	67.450	68.190	66.450	68.070	68.070	3,299,700
2020-06-24	70.170	70.360	67.360	67.490	67.490	2,932,900
2020-06-23	70.460	71.830	70.200	70.740	70.740	2,746,800
2020-06-22	69.970	70.240	68.740	69.810	69.810	2,032,200
2020-06-19	70.970	71.100	69.670	70.240	70.240	3,834,100
2020-06-18	69.410	70.270	69.100	69.980	69.980	2,808,700
2020-06-17	70.440	70.500	69.470	69.830	69.830	3,298,200
2020-06-16	70.670	71.140	69.100	70.210	70.210	3,275,700
2020-06-15	66.650	69.690	66.230	68.960	68.960	3,485,600
2020-06-12	69.870	70.420	66.840	67.980	67.980	3,771,200
2020-06-11	72.590	72.700	67.900	68.060	68.060	4,322,300
2020-06-10	75.070	75.350	72.860	73.280	73.280	3,708,200
2020-06-09	77.350	77.350	74.620	74.960	74.960	3,325,200
2020-06-08	74.050	77.000	74.000	76.950	76.950	3,992,200
2020-06-05	71.440	74.600	70.370	74.370	74.370	5,009,400
2020-06-04	74.160	74.480	70.730	71.000	71.000	3,961,900
2020-06-03	74.610	75.410	73.920	74.730	74.730	2,262,200
2020-06-02	74.840	75.140	73.650	74.830	74.830	2,648,100
2020-06-01	75.300	75.950	73.540	74.270	74.270	2,981,300
2020-05-29	223.17	225.10	217.89	224.72	74.907	4,867,200
2020-05-28	219.20	226.18	217.95	222.15	74.050	3,500,100
2020-05-27	216.33	217.96	210.92	216.35	72.117	3,209,700
2020-05-26	223.81	223.95	216.50	217.01	72.337	2,944,200
2020-05-22	218.96	219.05	215.05	218.81	72.937	2,192,700
2020-05-21	220.00	220.51	217.22	218.50	72.833	2,730,600
2020-05-20	217.54	221.84	215.46	220.96	73.653	3,960,000
2020-05-19	216.13	218.75	215.00	215.20	71.733	2,099,100
2020-05-18	216.68	220.50	216.35	216.43	72.143	2,888,400
2020-05-15	215.16	216.35	209.81	212.96	70.987	2,927,700
2020-05-14	212.69	217.58	209.00	217.45	72.483	2,388,600
2020-05-13	216.93	220.74	211.72	214.11	71.370	3,502,800
2020-05-12	225.33	226.00	217.24	217.47	72.490	2,589,900
2020-05-11	216.80	225.92	216.80	225.05	75.017	4,468,200

← NewerPage 27 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.