Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	174.45	175.23	169.33	171.21	57.070	4,936,500
2019-03-01	170.82	174.74	170.14	173.71	57.903	3,847,200
2019-02-28	168.59	171.57	168.17	169.29	56.430	4,748,100
2019-02-27	167.22	169.48	167.14	168.59	56.197	2,058,600
2019-02-26	169.74	170.38	167.23	168.13	56.043	4,287,000
2019-02-25	172.75	173.51	169.38	170.44	56.813	4,589,400
2019-02-22	173.56	175.07	172.04	172.51	57.503	4,295,400
2019-02-21	176.34	176.47	172.71	173.94	57.980	4,420,200
2019-02-20	177.92	178.12	176.00	176.68	58.893	2,764,500
2019-02-19	177.80	178.68	176.44	177.03	59.010	2,175,600
2019-02-15	177.89	178.62	176.30	177.78	59.260	2,572,200
2019-02-14	176.30	177.23	175.35	176.12	58.707	1,461,900
2019-02-13	177.88	178.03	174.18	176.23	58.743	2,310,000
2019-02-12	174.25	178.39	173.32	177.59	59.197	4,050,300
2019-02-11	172.11	174.77	172.11	173.31	57.770	2,803,200
2019-02-08	168.54	171.96	168.03	171.93	57.310	2,708,100
2019-02-07	169.37	170.99	168.18	170.25	56.750	2,561,100
2019-02-06	169.83	171.32	167.82	170.58	56.860	3,005,400
2019-02-05	171.68	172.72	169.84	170.11	56.703	3,626,700
2019-02-04	169.10	171.63	166.15	171.31	57.103	4,088,400
2019-02-01	167.54	171.48	163.08	168.70	56.233	6,626,100
2019-01-31	168.23	172.10	167.09	170.42	56.807	4,334,700
2019-01-30	166.43	169.29	166.13	168.74	56.247	2,719,500
2019-01-29	168.10	168.30	165.94	166.12	55.373	3,053,100
2019-01-28	168.61	170.06	167.43	168.34	56.113	3,222,300
2019-01-25	170.76	170.90	169.26	170.64	56.880	3,453,000
2019-01-24	167.59	170.10	167.28	169.20	56.400	3,423,300
2019-01-23	168.96	169.73	165.75	167.67	55.890	4,719,300
2019-01-22	167.58	168.40	166.10	168.29	56.097	4,429,800
2019-01-18	163.00	168.53	162.81	168.41	56.137	6,916,200
2019-01-17	156.84	160.42	156.01	159.11	53.037	4,785,300
2019-01-16	162.03	162.88	156.00	156.64	52.213	5,927,700
2019-01-15	155.10	162.77	155.00	162.09	54.030	7,925,700
2019-01-14	151.11	151.94	149.40	149.49	49.830	3,969,600
2019-01-11	154.38	154.50	151.22	152.80	50.933	3,033,600
2019-01-10	153.86	155.71	152.77	155.11	51.703	2,779,500
2019-01-09	153.81	157.33	153.72	154.35	51.450	3,024,000
2019-01-08	151.45	153.11	148.79	152.61	50.870	2,835,000
2019-01-07	148.15	151.56	148.15	149.74	49.913	3,993,000
2019-01-04	145.33	149.36	145.12	148.72	49.573	3,782,100
2019-01-03	147.57	148.09	140.86	143.66	47.887	4,591,500
2019-01-02	151.91	152.89	147.84	149.24	49.747	3,060,300
2018-12-31	151.35	154.08	151.35	153.17	51.057	2,325,000
2018-12-28	151.57	152.43	148.88	150.41	50.137	2,538,900
2018-12-27	145.91	150.02	144.39	150.01	50.003	5,165,700
2018-12-26	140.62	148.10	140.51	147.99	49.330	4,192,800
2018-12-24	143.32	144.09	139.64	139.92	46.640	2,537,100
2018-12-21	148.54	149.99	143.86	144.21	48.070	6,750,600
2018-12-20	153.45	154.28	146.32	148.54	49.513	4,342,500
2018-12-19	156.17	159.03	151.67	153.65	51.217	3,619,500
2018-12-18	158.19	158.23	154.51	156.06	52.020	3,249,900
2018-12-17	158.52	158.82	153.93	155.02	51.673	2,949,600
2018-12-14	162.66	163.52	159.52	160.13	53.377	2,892,000
2018-12-13	164.31	165.28	161.90	163.94	54.647	3,347,700
2018-12-12	164.99	167.19	163.02	163.14	54.380	3,687,900
2018-12-11	163.72	165.78	161.14	163.19	54.397	3,216,600
2018-12-10	157.20	162.51	156.60	161.92	53.973	3,363,900
2018-12-07	161.97	162.61	155.91	157.21	52.403	3,480,900
2018-12-06	157.01	163.41	155.02	163.33	54.443	7,339,800
2018-12-04	163.50	164.25	156.74	157.35	52.450	4,931,700

← NewerPage 33 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.