Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	242.14	245.95	241.54	245.64	81.880	4,736,400
2019-11-14	242.49	242.49	239.89	240.56	80.187	2,442,000
2019-11-13	239.03	242.60	237.39	242.37	80.790	2,375,100
2019-11-12	234.28	240.16	234.08	239.35	79.783	2,920,800
2019-11-11	233.46	236.21	233.23	234.70	78.233	2,173,800
2019-11-08	234.37	236.27	233.08	234.16	78.053	2,483,700
2019-11-07	235.58	236.26	234.16	235.15	78.383	2,178,600
2019-11-06	233.72	236.09	233.01	235.22	78.407	3,131,700
2019-11-05	234.83	235.00	230.56	232.41	77.470	3,772,500
2019-11-04	238.68	238.71	234.39	235.30	78.433	3,853,200
2019-11-01	239.75	241.82	235.74	236.74	78.913	3,783,000
2019-10-31	238.90	240.30	236.00	238.38	79.460	3,131,700
2019-10-30	238.45	240.00	237.11	239.14	79.713	2,925,900
2019-10-29	235.30	241.56	235.27	238.65	79.550	3,146,700
2019-10-28	228.97	237.23	227.64	237.09	79.030	4,239,900
2019-10-25	227.19	230.27	225.05	228.21	76.070	4,149,000
2019-10-24	235.53	238.37	224.76	228.86	76.287	9,550,800
2019-10-23	222.47	227.03	221.60	225.18	75.060	3,624,300
2019-10-22	228.49	231.26	221.84	222.09	74.030	2,834,700
2019-10-21	228.52	229.29	226.09	227.21	75.737	2,902,200
2019-10-18	227.36	229.67	227.29	227.46	75.820	3,768,300
2019-10-17	228.81	228.83	226.05	227.80	75.933	2,906,100
2019-10-16	228.16	228.16	225.36	226.34	75.447	3,066,000
2019-10-15	227.87	229.32	227.07	228.63	76.210	2,688,600
2019-10-14	228.35	229.88	225.13	226.61	75.537	2,359,200
2019-10-11	227.51	230.19	225.75	227.11	75.703	4,399,800
2019-10-10	223.28	227.31	221.83	226.09	75.363	3,020,400
2019-10-09	220.04	225.04	219.80	224.81	74.937	3,071,400
2019-10-08	223.55	223.75	218.01	218.03	72.677	3,038,400
2019-10-07	227.78	228.13	223.08	225.18	75.060	3,366,300
2019-10-04	223.18	229.97	223.18	229.40	76.467	4,256,700
2019-10-03	214.94	223.89	214.40	223.00	74.333	5,799,300
2019-10-02	215.82	217.27	213.23	215.37	71.790	4,094,700
2019-10-01	218.24	220.52	215.00	215.11	71.703	3,812,700
2019-09-30	219.00	220.71	215.69	219.91	73.303	3,049,500
2019-09-27	222.09	222.55	215.64	217.29	72.430	4,859,100
2019-09-26	221.98	222.90	218.90	221.60	73.867	2,823,000
2019-09-25	218.77	221.81	217.08	221.50	73.833	2,931,900
2019-09-24	221.37	221.66	216.69	219.09	73.030	2,217,900
2019-09-23	219.28	220.75	218.01	219.70	73.233	3,033,600
2019-09-20	216.35	220.00	215.98	219.66	73.220	5,959,800
2019-09-19	216.71	217.71	215.09	215.11	71.703	2,276,100
2019-09-18	220.00	220.00	214.69	217.84	72.613	1,802,400
2019-09-17	216.02	220.04	216.02	219.42	73.140	2,639,700
2019-09-16	218.19	220.22	214.09	215.09	71.697	2,437,800
2019-09-13	219.23	220.40	217.41	219.50	73.167	2,055,900
2019-09-12	220.08	221.82	218.00	220.45	73.483	2,485,800
2019-09-11	217.55	219.10	215.33	217.85	72.617	3,272,400
2019-09-10	215.00	218.28	208.15	218.27	72.757	4,134,900
2019-09-09	225.74	227.21	216.67	217.21	72.403	3,001,800
2019-09-06	226.26	228.19	225.45	226.29	75.430	2,922,000
2019-09-05	222.06	225.35	221.85	224.98	74.993	3,579,000
2019-09-04	219.54	220.87	217.61	219.86	73.287	2,381,700
2019-09-03	219.91	221.55	216.38	218.61	72.870	2,172,600
2019-08-30	222.00	222.58	219.66	221.84	73.947	2,469,600
2019-08-29	218.68	221.50	217.80	220.07	73.357	2,066,700
2019-08-28	214.59	217.80	213.95	216.90	72.300	1,405,500
2019-08-27	215.50	217.11	213.78	214.89	71.630	2,283,300
2019-08-26	213.44	215.77	212.45	215.66	71.887	1,680,000
2019-08-23	216.67	217.40	210.85	212.04	70.680	3,058,800

← NewerPage 30 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.