Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	222.24	223.00	210.73	216.67	72.223	8,070,000
2019-08-21	222.85	223.60	220.75	221.79	73.930	2,530,200
2019-08-20	223.08	226.41	221.97	222.01	74.003	3,384,000
2019-08-19	220.57	223.95	220.24	222.50	74.167	3,884,100
2019-08-16	218.00	220.48	217.01	219.34	73.113	3,248,400
2019-08-15	214.53	217.05	213.42	215.21	71.737	3,177,600
2019-08-14	216.88	217.71	213.40	213.51	71.170	2,391,600
2019-08-13	215.79	219.70	215.00	219.22	73.073	2,822,400
2019-08-12	216.60	217.98	214.52	215.89	71.963	2,007,300
2019-08-09	216.26	218.50	215.17	217.63	72.543	1,757,100
2019-08-08	215.00	218.47	214.20	217.10	72.367	2,471,100
2019-08-07	210.79	214.04	206.88	213.08	71.027	2,808,600
2019-08-06	211.46	212.87	209.37	212.73	70.910	2,766,900
2019-08-05	211.54	212.99	207.37	209.43	69.810	3,363,900
2019-08-02	214.20	215.29	211.29	214.34	71.447	3,128,100
2019-08-01	213.31	217.99	213.31	215.07	71.690	3,764,400
2019-07-31	216.30	217.45	210.75	212.85	70.950	2,286,000
2019-07-30	215.62	217.77	214.64	216.87	72.290	2,965,800
2019-07-29	212.78	216.57	211.00	216.27	72.090	3,401,400
2019-07-26	211.93	214.91	211.05	212.85	70.950	4,142,100
2019-07-25	212.55	214.13	209.69	212.47	70.823	4,079,100
2019-07-24	218.16	219.71	210.73	214.88	71.627	10,900,500
2019-07-23	194.17	196.18	193.11	195.46	65.153	3,602,700
2019-07-22	195.22	196.75	193.70	194.01	64.670	4,221,900
2019-07-19	193.71	195.24	193.13	194.33	64.777	3,974,400
2019-07-18	190.17	194.23	189.77	193.08	64.360	4,345,500
2019-07-17	188.00	190.20	187.17	189.76	63.253	2,771,700
2019-07-16	191.38	191.38	187.41	187.53	62.510	2,461,800
2019-07-15	191.70	191.86	190.54	190.89	63.630	2,994,600
2019-07-12	194.75	194.75	189.28	191.45	63.817	3,078,300
2019-07-11	192.70	195.05	191.33	195.03	65.010	2,598,300
2019-07-10	189.03	192.99	189.03	191.18	63.727	3,510,000
2019-07-09	186.25	190.60	186.22	189.99	63.330	4,002,300
2019-07-08	187.52	187.94	186.47	186.76	62.253	2,775,900
2019-07-05	186.17	188.72	185.83	188.30	62.767	2,854,800
2019-07-03	185.17	187.55	184.86	187.40	62.467	2,281,800
2019-07-02	184.95	186.55	183.01	184.64	61.547	4,950,900
2019-07-01	186.65	187.27	183.90	185.27	61.757	5,523,300
2019-06-28	185.67	186.19	184.04	184.74	61.580	12,762,300
2019-06-27	188.42	188.42	184.62	185.43	61.810	4,941,000
2019-06-26	191.47	191.85	186.41	187.05	62.350	3,286,500
2019-06-25	191.61	193.73	191.48	191.96	63.987	5,898,300
2019-06-24	193.46	193.49	191.14	191.76	63.920	4,497,300
2019-06-21	193.56	195.00	191.40	193.23	64.410	7,141,500
2019-06-20	192.50	194.88	190.19	192.87	64.290	7,109,700
2019-06-19	189.39	191.87	188.49	190.99	63.663	5,916,900
2019-06-18	185.67	190.46	185.33	189.31	63.103	3,420,000
2019-06-17	184.63	185.40	183.30	184.75	61.583	3,212,400
2019-06-14	184.55	184.63	182.49	183.93	61.310	3,233,700
2019-06-13	185.02	185.70	182.22	184.64	61.547	4,069,800
2019-06-12	186.00	186.81	182.27	184.80	61.600	3,270,900
2019-06-11	185.72	186.67	183.36	185.60	61.867	3,063,000
2019-06-10	184.89	186.77	183.81	185.23	61.743	3,916,200
2019-06-07	181.07	185.49	181.00	183.81	61.270	3,599,700
2019-06-06	177.61	180.52	176.92	179.79	59.930	3,000,900
2019-06-05	175.50	177.91	175.09	177.30	59.100	3,996,300
2019-06-04	170.44	174.22	169.76	174.04	58.013	3,705,900
2019-06-03	169.75	170.91	167.83	168.82	56.273	4,625,700
2019-05-31	168.78	171.94	168.21	170.70	56.900	3,995,100
2019-05-30	167.49	170.19	167.09	170.02	56.673	2,242,800

← NewerPage 31 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.