Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	225.17	229.43	225.17	226.54	75.513	4,168,200
2020-02-12	231.37	231.94	224.67	226.81	75.603	4,105,200
2020-02-11	230.26	231.78	228.33	231.15	77.050	2,578,800
2020-02-10	230.78	232.00	227.07	228.44	76.147	3,704,700
2020-02-07	235.65	235.86	230.93	232.41	77.470	3,289,200
2020-02-06	232.84	236.68	230.48	236.64	78.880	4,488,600
2020-02-05	227.31	231.43	227.31	231.13	77.043	5,157,600
2020-02-04	223.39	228.36	222.86	226.35	75.450	4,120,800
2020-02-03	219.50	224.28	219.00	219.92	73.307	6,823,500
2020-01-31	242.46	242.98	215.16	219.86	73.287	12,421,500
2020-01-30	230.42	234.51	229.40	233.97	77.990	3,569,100
2020-01-29	233.00	236.07	232.48	232.73	77.577	4,559,700
2020-01-28	229.29	233.95	227.16	232.92	77.640	3,916,200
2020-01-27	226.99	230.34	224.74	228.92	76.307	5,805,300
2020-01-24	232.14	234.05	229.10	230.45	76.817	5,010,900
2020-01-23	241.50	242.40	228.50	231.27	77.090	9,834,300
2020-01-22	243.47	245.71	242.85	242.99	80.997	3,893,700
2020-01-21	238.66	243.31	238.47	242.12	80.707	2,537,400
2020-01-17	239.81	239.97	238.02	238.64	79.547	4,073,400
2020-01-16	238.39	239.50	235.58	238.58	79.527	2,124,600
2020-01-15	236.00	237.92	235.13	236.79	78.930	2,865,900
2020-01-14	233.95	236.54	233.11	236.03	78.677	3,696,900
2020-01-13	233.48	234.81	232.55	233.40	77.800	3,341,700
2020-01-10	235.69	236.00	232.34	232.84	77.613	3,465,600
2020-01-09	232.92	235.65	232.08	233.92	77.973	4,137,600
2020-01-08	234.00	234.00	229.84	231.46	77.153	4,319,400
2020-01-07	234.25	235.80	232.15	233.01	77.670	2,621,400
2020-01-06	230.95	235.06	230.01	234.80	78.267	3,244,200
2020-01-03	228.50	232.50	228.32	231.63	77.210	2,993,700
2020-01-02	230.00	233.75	229.89	232.50	77.500	4,137,000
2019-12-31	232.01	233.51	231.00	233.29	77.763	2,245,500
2019-12-30	234.93	235.59	231.35	232.42	77.473	2,637,000
2019-12-27	236.04	236.60	233.99	234.61	78.203	1,572,600
2019-12-26	235.94	236.51	234.17	235.78	78.593	2,034,000
2019-12-24	237.36	237.64	234.63	235.79	78.597	943,800
2019-12-23	236.73	238.50	236.39	237.32	79.107	2,250,000
2019-12-20	235.07	236.44	231.67	236.39	78.797	6,232,800
2019-12-19	237.05	238.48	233.05	233.22	77.740	4,418,700
2019-12-18	238.13	239.62	235.40	235.63	78.543	3,674,700
2019-12-17	236.84	238.40	235.02	237.92	79.307	4,028,700
2019-12-16	233.07	236.69	232.53	234.96	78.320	3,792,000
2019-12-13	229.71	233.10	229.70	232.64	77.547	3,136,200
2019-12-12	230.53	231.34	227.76	230.70	76.900	4,202,100
2019-12-11	229.26	230.80	226.10	230.32	76.773	5,562,000
2019-12-10	233.88	235.11	226.53	229.16	76.387	8,960,400
2019-12-09	238.56	239.00	231.84	234.29	78.097	6,636,000
2019-12-06	245.00	245.99	238.78	238.98	79.660	8,513,400
2019-12-05	247.50	247.50	238.30	242.96	80.987	4,118,700
2019-12-04	244.88	247.35	244.09	246.19	82.063	3,459,600
2019-12-03	240.50	245.03	239.18	244.56	81.520	2,703,600
2019-12-02	245.52	246.95	242.00	242.85	80.950	2,757,000
2019-11-29	245.72	247.02	243.85	244.94	81.647	947,400
2019-11-27	246.45	247.26	244.50	246.26	82.087	1,893,300
2019-11-26	245.49	246.11	243.36	245.32	81.773	4,094,100
2019-11-25	242.00	246.16	241.71	244.75	81.583	3,214,500
2019-11-22	244.18	244.52	240.26	240.80	80.267	2,055,300
2019-11-21	244.07	245.37	241.93	242.85	80.950	2,338,800
2019-11-20	243.71	247.41	242.45	244.23	81.410	2,955,600
2019-11-19	243.00	247.64	242.22	243.56	81.187	3,208,200
2019-11-18	244.31	246.97	241.76	242.38	80.793	3,508,800

← NewerPage 29 of 79 · 4,731 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.