Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	140.43	142.56	140.07	141.33	47.110	3,427,500
2018-09-06	139.80	141.05	139.07	140.55	46.850	2,622,000
2018-09-05	141.73	142.32	139.26	139.80	46.600	3,808,500
2018-09-04	144.46	144.64	141.13	142.40	47.467	5,265,000
2018-08-31	143.39	144.70	143.39	144.24	48.080	2,102,400
2018-08-30	143.59	144.78	143.24	143.80	47.933	1,992,300
2018-08-29	142.34	144.76	142.01	143.83	47.943	3,034,200
2018-08-28	141.47	142.05	140.03	141.99	47.330	4,503,000
2018-08-27	142.50	143.60	140.56	140.72	46.907	3,240,900
2018-08-24	141.05	142.17	141.05	141.73	47.243	2,595,300
2018-08-23	141.23	142.48	140.67	141.03	47.010	2,208,300
2018-08-22	139.90	141.32	139.05	141.12	47.040	1,829,400
2018-08-21	141.83	142.38	139.65	140.40	46.800	2,668,200
2018-08-20	140.14	141.42	138.73	140.81	46.937	2,419,800
2018-08-17	139.39	140.22	137.93	139.77	46.590	4,260,600
2018-08-16	138.62	141.05	137.56	139.39	46.463	4,177,500
2018-08-15	136.73	138.17	134.53	137.87	45.957	4,538,700
2018-08-14	137.23	138.29	136.55	137.13	45.710	3,061,200
2018-08-13	138.08	138.96	136.81	137.11	45.703	2,548,500
2018-08-10	138.56	139.47	137.61	138.06	46.020	2,676,000
2018-08-09	139.99	141.18	138.79	139.15	46.383	3,092,100
2018-08-08	139.75	140.92	139.03	139.70	46.567	4,921,200
2018-08-07	144.02	144.20	141.80	142.75	47.583	2,931,000
2018-08-06	144.99	146.70	143.91	144.38	48.127	2,619,300
2018-08-03	144.65	145.35	142.90	145.21	48.403	2,765,400
2018-08-02	142.78	145.64	142.31	145.04	48.347	2,874,600
2018-08-01	142.66	144.46	141.18	142.78	47.593	3,210,600
2018-07-31	142.74	143.31	139.89	142.45	47.483	5,237,100
2018-07-30	141.33	144.72	139.93	142.18	47.393	7,953,300
2018-07-27	146.84	147.00	139.76	141.87	47.290	11,377,800
2018-07-26	155.47	156.87	154.31	155.06	51.687	3,662,700
2018-07-25	152.65	155.50	152.08	155.12	51.707	3,457,500
2018-07-24	153.04	153.56	151.23	152.31	50.770	2,899,200
2018-07-23	152.62	153.98	151.25	152.68	50.893	2,793,900
2018-07-20	150.02	153.34	150.00	152.62	50.873	4,650,600
2018-07-19	149.76	151.53	149.73	150.28	50.093	2,565,600
2018-07-18	149.46	150.14	148.62	149.81	49.937	2,849,400
2018-07-17	146.33	149.58	146.33	149.20	49.733	4,120,500
2018-07-16	148.02	148.02	146.56	146.68	48.893	2,276,100
2018-07-13	147.20	148.78	146.93	148.13	49.377	2,912,100
2018-07-12	145.77	147.55	145.39	147.17	49.057	3,070,800
2018-07-11	145.57	145.59	143.90	144.65	48.217	5,667,900
2018-07-10	147.14	148.00	146.41	147.05	49.017	1,858,800
2018-07-09	147.68	148.47	146.17	146.99	48.997	3,556,800
2018-07-06	146.42	147.77	145.74	147.53	49.177	2,191,500
2018-07-05	146.60	146.79	145.09	146.46	48.820	2,806,800
2018-07-03	146.49	146.49	145.09	145.54	48.513	1,849,800
2018-07-02	144.86	146.26	144.12	146.16	48.720	3,045,300
2018-06-29	147.10	147.66	145.49	145.57	48.523	3,399,900
2018-06-28	144.89	147.09	144.42	146.73	48.910	3,590,700
2018-06-27	147.99	149.65	144.18	144.76	48.253	5,569,800
2018-06-26	150.28	151.20	149.31	150.23	50.077	2,569,800
2018-06-25	152.87	152.87	148.82	149.99	49.997	3,777,000
2018-06-22	152.77	154.10	151.76	152.87	50.957	3,082,500
2018-06-21	153.71	154.18	151.44	152.18	50.727	3,585,300
2018-06-20	153.82	155.22	153.37	153.90	51.300	3,966,000
2018-06-19	152.00	153.75	151.44	153.60	51.200	4,713,600
2018-06-18	151.75	154.15	150.90	153.11	51.037	3,597,300
2018-06-15	151.82	153.87	151.07	152.51	50.837	6,300,600
2018-06-14	152.47	153.50	150.18	151.56	50.520	4,916,100

← NewerPage 35 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.