Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	164.07	165.31	162.02	163.44	54.480	4,321,800
2018-11-30	163.53	163.80	160.33	162.01	54.003	5,383,500
2018-11-29	160.67	163.36	159.55	162.80	54.267	3,777,600
2018-11-28	155.38	161.33	154.56	161.05	53.683	5,013,000
2018-11-27	151.59	155.76	150.57	154.52	51.507	3,862,500
2018-11-26	149.25	152.96	148.18	152.65	50.883	3,480,000
2018-11-23	147.58	149.68	147.28	148.20	49.400	1,347,000
2018-11-21	150.87	153.87	147.27	148.22	49.407	3,380,400
2018-11-20	148.57	153.60	147.52	149.59	49.863	6,274,800
2018-11-19	155.50	155.52	149.64	149.88	49.960	5,123,700
2018-11-16	151.93	157.32	150.83	155.71	51.903	4,234,200
2018-11-15	147.96	154.03	147.96	153.12	51.040	4,035,000
2018-11-14	149.40	151.37	147.27	148.65	49.550	4,943,400
2018-11-13	148.63	150.10	146.98	148.24	49.413	3,521,100
2018-11-12	152.58	152.89	147.48	147.80	49.267	4,423,200
2018-11-09	156.05	157.13	152.68	153.18	51.060	5,821,200
2018-11-08	157.31	158.32	155.79	157.15	52.383	2,827,800
2018-11-07	154.00	158.05	153.01	157.86	52.620	3,719,400
2018-11-06	149.28	152.85	149.28	152.73	50.910	2,768,400
2018-11-05	152.40	152.60	148.40	149.75	49.917	5,685,600
2018-11-02	152.65	155.00	150.41	152.79	50.930	4,443,900
2018-11-01	148.78	151.59	147.53	151.48	50.493	5,383,200
2018-10-31	144.46	148.45	143.36	147.60	49.200	5,831,400
2018-10-30	139.27	143.23	139.27	142.56	47.520	3,914,700
2018-10-29	142.57	143.26	136.44	139.22	46.407	6,184,500
2018-10-26	141.34	142.00	136.94	140.14	46.713	5,265,000
2018-10-25	141.93	144.76	139.43	143.35	47.783	5,313,300
2018-10-24	147.02	151.85	139.49	140.36	46.787	13,052,700
2018-10-23	146.82	149.71	143.20	148.30	49.433	8,829,300
2018-10-22	145.72	149.58	144.63	149.31	49.770	7,105,200
2018-10-19	147.91	149.07	145.18	145.42	48.473	13,120,500
2018-10-18	148.68	149.74	145.49	147.32	49.107	5,532,900
2018-10-17	146.39	148.86	144.79	148.63	49.543	4,090,800
2018-10-16	143.34	147.21	142.35	147.02	49.007	5,436,300
2018-10-15	142.64	143.00	140.39	141.79	47.263	6,027,600
2018-10-12	142.14	144.98	141.11	143.39	47.797	6,355,800
2018-10-11	140.00	144.01	138.93	139.77	46.590	6,856,200
2018-10-10	147.87	147.91	140.10	140.25	46.750	7,758,300
2018-10-09	147.35	149.82	146.30	147.94	49.313	6,312,300
2018-10-08	151.60	151.79	146.27	147.15	49.050	7,759,500
2018-10-05	152.90	154.46	149.12	151.69	50.563	5,927,400
2018-10-04	155.00	155.63	151.75	152.93	50.977	6,264,000
2018-10-03	162.54	162.75	154.85	155.74	51.913	10,749,600
2018-10-02	163.22	164.00	159.06	162.10	54.033	8,121,300
2018-10-01	174.75	174.99	170.11	170.82	56.940	6,268,200
2018-09-28	172.85	175.00	172.16	174.10	58.033	5,826,600
2018-09-27	171.00	172.54	170.48	172.16	57.387	5,034,000
2018-09-26	168.48	171.14	167.32	170.39	56.797	5,603,100
2018-09-25	162.14	168.64	159.73	168.35	56.117	8,626,800
2018-09-24	160.00	165.97	159.26	165.47	55.157	10,980,300
2018-09-21	151.37	154.26	151.20	153.68	51.227	5,934,900
2018-09-20	149.00	152.98	148.76	151.47	50.490	4,877,700
2018-09-19	146.33	148.92	146.13	148.72	49.573	3,661,500
2018-09-18	146.00	146.98	145.50	145.95	48.650	2,526,900
2018-09-17	148.08	148.16	145.99	146.29	48.763	2,763,600
2018-09-14	146.95	148.18	145.53	147.99	49.330	3,798,000
2018-09-13	145.71	147.42	145.17	145.89	48.630	2,137,500
2018-09-12	143.84	145.14	143.23	144.92	48.307	2,325,000
2018-09-11	142.25	144.44	142.00	143.92	47.973	4,142,700
2018-09-10	142.02	142.66	141.24	142.35	47.450	2,168,100

← NewerPage 34 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.