Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	220.94	222.18	217.22	217.84	72.613	1,882,800
2020-05-07	216.87	219.07	216.00	218.04	72.680	4,508,700
2020-05-06	214.82	218.03	213.01	213.71	71.237	2,592,300
2020-05-05	209.53	216.82	208.30	214.58	71.527	2,400,000
2020-05-04	209.34	209.49	204.51	206.94	68.980	2,934,900
2020-05-01	215.00	215.00	207.76	209.33	69.777	2,532,300
2020-04-30	217.80	221.51	216.81	217.50	72.500	2,753,400
2020-04-29	215.11	221.00	213.53	218.97	72.990	3,108,300
2020-04-28	218.15	219.74	212.88	213.16	71.053	3,982,500
2020-04-27	223.50	224.99	218.25	219.88	73.293	3,489,600
2020-04-24	235.28	235.28	220.46	223.48	74.493	5,384,400
2020-04-23	218.83	223.45	217.07	221.04	73.680	3,960,000
2020-04-22	219.40	219.72	212.42	216.52	72.173	3,845,100
2020-04-21	220.88	221.46	215.17	216.02	72.007	3,432,600
2020-04-20	226.06	227.63	223.30	224.60	74.867	2,887,500
2020-04-17	223.57	228.68	221.34	228.41	76.137	5,888,100
2020-04-16	216.91	219.54	214.75	217.52	72.507	4,335,900
2020-04-15	212.24	216.24	211.14	214.65	71.550	2,937,300
2020-04-14	209.81	216.76	208.87	216.16	72.053	3,379,200
2020-04-13	212.99	213.65	202.01	207.19	69.063	2,901,300
2020-04-09	209.64	218.00	207.23	215.44	71.813	4,662,900
2020-04-08	197.14	208.67	194.35	207.05	69.017	4,737,600
2020-04-07	201.00	206.93	194.30	194.73	64.910	4,907,700
2020-04-06	195.31	196.21	189.55	195.42	65.140	5,401,200
2020-04-03	182.44	191.70	182.27	189.07	63.023	5,939,700
2020-04-02	171.15	185.32	170.99	184.86	61.620	4,586,400
2020-04-01	180.84	183.03	169.33	172.63	57.543	5,679,300
2020-03-31	195.66	196.81	187.12	188.62	62.873	9,068,100
2020-03-30	198.10	202.50	186.03	196.06	65.353	5,567,100
2020-03-27	191.97	202.00	191.71	198.15	66.050	3,600,300
2020-03-26	193.66	201.49	191.99	199.44	66.480	4,676,400
2020-03-25	185.15	198.38	184.00	190.93	63.643	5,937,900
2020-03-24	165.78	185.98	164.59	184.89	61.630	7,546,200
2020-03-23	163.90	164.29	154.52	157.23	52.410	7,908,000
2020-03-20	181.36	188.00	162.60	166.45	55.483	7,063,500
2020-03-19	172.75	186.53	168.23	180.37	60.123	7,778,100
2020-03-18	166.30	174.82	162.22	173.14	57.713	7,405,200
2020-03-17	169.08	176.81	162.19	176.40	58.800	7,945,500
2020-03-16	170.00	176.33	165.19	165.73	55.243	7,557,000
2020-03-13	194.93	196.00	173.33	185.50	61.833	11,608,800
2020-03-12	185.83	197.51	178.61	187.02	62.340	9,306,000
2020-03-11	196.96	202.49	194.57	197.37	65.790	5,678,700
2020-03-10	198.07	202.94	192.61	202.87	67.623	6,402,600
2020-03-09	190.68	196.87	190.50	191.06	63.687	5,836,500
2020-03-06	202.52	206.79	199.76	205.85	68.617	5,369,700
2020-03-05	219.13	219.13	206.86	208.96	69.653	5,670,300
2020-03-04	213.37	217.40	208.79	217.38	72.460	7,080,600
2020-03-03	213.74	216.84	205.39	208.56	69.520	6,994,500
2020-03-02	207.00	212.93	205.88	212.92	70.973	6,066,600
2020-02-28	207.76	207.76	199.15	204.84	68.280	10,069,200
2020-02-27	217.53	220.51	212.76	212.96	70.987	6,853,800
2020-02-26	225.16	229.43	220.45	221.58	73.860	3,123,000
2020-02-25	227.64	228.42	223.17	224.07	74.690	4,229,700
2020-02-24	224.16	228.11	223.57	226.29	75.430	4,239,000
2020-02-21	232.80	232.80	230.13	231.25	77.083	2,534,100
2020-02-20	235.30	235.64	229.71	233.91	77.970	3,072,600
2020-02-19	230.82	237.32	230.45	235.31	78.437	4,714,500
2020-02-18	228.57	230.21	227.28	229.54	76.513	4,071,300
2020-02-14	228.27	230.77	227.03	230.55	76.850	2,039,100
2020-02-13	225.17	229.43	225.17	226.54	75.513	4,168,200

← NewerPage 28 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.