Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	167.95	168.51	165.69	167.22	55.740	3,789,300
2019-05-28	169.38	171.44	168.68	169.28	56.427	4,212,300
2019-05-24	170.95	172.54	169.21	169.38	56.460	3,215,700
2019-05-23	172.98	172.99	168.80	169.97	56.657	3,220,500
2019-05-22	171.19	173.95	171.00	172.66	57.553	3,229,500
2019-05-21	174.45	176.00	171.79	172.00	57.333	3,674,400
2019-05-20	172.10	173.94	170.97	172.78	57.593	3,517,800
2019-05-17	175.06	176.40	172.43	173.12	57.707	3,264,900
2019-05-16	177.92	179.17	176.95	177.14	59.047	2,780,700
2019-05-15	177.92	179.16	176.88	177.25	59.083	3,702,900
2019-05-14	178.13	180.62	177.71	178.89	59.630	2,125,800
2019-05-13	177.75	179.79	177.28	178.17	59.390	2,607,300
2019-05-10	180.60	181.68	176.01	181.10	60.367	2,572,800
2019-05-09	177.13	181.92	177.07	181.34	60.447	3,499,800
2019-05-08	178.54	179.24	176.87	177.77	59.257	2,764,800
2019-05-07	181.95	183.20	177.12	178.33	59.443	2,917,200
2019-05-06	176.17	183.50	174.82	182.99	60.997	3,199,800
2019-05-03	180.00	182.49	179.85	181.51	60.503	2,990,100
2019-05-02	175.93	178.66	174.83	178.66	59.553	3,087,600
2019-05-01	176.34	177.89	174.72	175.39	58.463	2,761,800
2019-04-30	173.82	177.04	173.64	176.07	58.690	2,721,900
2019-04-29	174.26	176.25	173.14	174.33	58.110	4,102,200
2019-04-26	175.36	177.06	174.04	176.12	58.707	3,854,100
2019-04-25	178.42	179.86	174.81	177.22	59.073	4,303,500
2019-04-24	178.89	181.00	173.00	177.73	59.243	7,201,200
2019-04-23	178.07	182.18	177.28	180.98	60.327	4,736,400
2019-04-22	176.08	180.51	175.69	178.27	59.423	3,783,600
2019-04-18	178.01	180.00	172.14	177.26	59.087	8,024,700
2019-04-17	190.66	191.00	176.36	177.49	59.163	8,410,500
2019-04-16	190.87	191.54	188.52	190.39	63.463	4,880,100
2019-04-15	192.00	192.99	189.14	189.23	63.077	2,423,700
2019-04-12	190.50	192.52	190.30	191.71	63.903	3,145,200
2019-04-11	189.90	190.51	186.89	190.36	63.453	2,507,100
2019-04-10	189.68	190.21	188.20	188.83	62.943	3,258,000
2019-04-09	188.23	190.45	188.22	189.96	63.320	2,742,300
2019-04-08	188.07	188.65	185.79	188.53	62.843	2,696,700
2019-04-05	189.31	190.65	188.19	188.31	62.770	2,583,900
2019-04-04	191.26	191.66	188.00	189.30	63.100	2,511,600
2019-04-03	190.83	191.75	189.87	190.71	63.570	4,122,000
2019-04-02	189.90	190.80	188.52	190.00	63.333	3,168,300
2019-04-01	192.56	193.96	189.58	190.00	63.333	4,107,000
2019-03-29	189.66	191.58	188.78	191.33	63.777	2,247,000
2019-03-28	188.37	189.35	186.68	188.76	62.920	1,652,700
2019-03-27	190.53	190.84	185.88	187.55	62.517	2,234,700
2019-03-26	190.67	191.56	189.13	190.28	63.427	2,703,000
2019-03-25	188.05	189.79	186.99	189.40	63.133	2,580,000
2019-03-22	192.15	192.93	188.59	188.99	62.997	3,180,000
2019-03-21	188.01	193.04	187.56	192.15	64.050	2,578,500
2019-03-20	188.23	191.20	188.07	188.91	62.970	3,183,300
2019-03-19	192.12	192.75	187.60	189.36	63.120	7,527,600
2019-03-18	194.48	197.86	189.90	190.89	63.630	14,296,500
2019-03-15	179.19	181.43	178.38	179.75	59.917	7,611,900
2019-03-14	178.05	178.38	175.84	178.02	59.340	5,482,800
2019-03-13	175.73	178.69	175.50	177.91	59.303	7,502,400
2019-03-12	173.43	175.60	171.74	175.44	58.480	4,414,500
2019-03-11	170.17	173.82	169.58	173.56	57.853	4,588,500
2019-03-08	170.53	170.53	166.37	169.26	56.420	3,128,700
2019-03-07	171.10	172.25	170.30	170.96	56.987	2,611,800
2019-03-06	172.93	173.00	169.74	171.62	57.207	2,965,800
2019-03-05	171.12	173.00	170.21	172.58	57.527	2,803,200

← NewerPage 32 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.