Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	150.00	153.66	149.60	151.98	50.660	5,678,400
2018-06-12	146.99	149.17	146.75	148.52	49.507	4,946,400
2018-06-11	143.10	146.94	142.59	146.27	48.757	4,550,700
2018-06-08	141.37	143.38	141.37	142.82	47.607	3,016,800
2018-06-07	142.37	142.76	140.33	142.01	47.337	3,832,800
2018-06-06	141.37	141.97	140.17	141.97	47.323	3,924,900
2018-06-05	143.06	143.20	141.04	141.86	47.287	2,943,300
2018-06-04	141.92	143.76	140.73	142.78	47.593	3,676,500
2018-06-01	138.17	142.23	137.12	141.91	47.303	4,598,100
2018-05-31	138.11	139.40	136.98	137.31	45.770	4,005,000
2018-05-30	136.34	138.85	136.28	137.45	45.817	2,479,500
2018-05-29	135.38	136.08	134.38	135.93	45.310	2,775,000
2018-05-25	137.50	137.82	135.25	135.95	45.317	3,006,900
2018-05-24	139.39	139.98	136.50	137.57	45.857	4,276,500
2018-05-23	136.15	139.50	136.09	139.06	46.353	4,203,000
2018-05-22	137.36	137.51	136.47	136.63	45.543	2,201,700
2018-05-21	136.50	137.48	136.16	137.24	45.747	2,364,600
2018-05-18	135.53	136.36	134.79	135.95	45.317	3,705,900
2018-05-17	136.00	136.60	135.22	135.83	45.277	1,890,600
2018-05-16	136.69	137.35	136.00	136.42	45.473	2,197,800
2018-05-15	137.26	137.42	135.42	136.43	45.477	2,541,300
2018-05-14	138.00	138.98	137.20	138.06	46.020	2,945,100
2018-05-11	136.54	138.30	136.04	138.11	46.037	2,651,100
2018-05-10	135.85	137.39	135.48	136.78	45.593	2,767,200
2018-05-09	134.91	135.70	133.34	135.23	45.077	2,859,300
2018-05-08	135.45	136.18	133.97	134.83	44.943	3,750,600
2018-05-07	135.01	137.23	135.01	136.09	45.363	3,691,500
2018-05-04	131.93	135.51	131.11	134.77	44.923	3,277,800
2018-05-03	131.19	133.29	129.72	132.82	44.273	3,737,100
2018-05-02	132.01	132.85	130.34	131.68	43.893	4,801,500
2018-05-01	128.91	132.71	128.26	132.59	44.197	8,761,200
2018-04-30	129.46	130.21	127.29	127.36	42.453	4,561,800
2018-04-27	129.45	129.91	128.27	129.29	43.097	3,996,600
2018-04-26	129.51	131.11	127.45	129.61	43.203	5,983,200
2018-04-25	124.01	130.75	123.00	129.52	43.173	16,175,700
2018-04-24	137.62	137.85	132.30	134.67	44.890	6,354,900
2018-04-23	137.75	138.89	136.56	137.19	45.730	5,122,800
2018-04-20	138.79	139.43	136.44	137.09	45.697	4,624,200
2018-04-19	139.23	140.18	137.76	138.56	46.187	3,123,300
2018-04-18	138.32	140.46	138.01	139.52	46.507	4,433,100
2018-04-17	138.93	139.65	133.84	139.21	46.403	4,534,500
2018-04-16	138.97	139.62	137.53	138.12	46.040	4,443,900
2018-04-13	140.34	140.34	136.91	137.84	45.947	5,006,400
2018-04-12	138.09	139.61	137.73	139.28	46.427	3,607,200
2018-04-11	139.42	139.98	137.41	137.47	45.823	4,123,500
2018-04-10	139.07	141.34	138.49	140.30	46.767	3,197,700
2018-04-09	138.00	139.49	136.64	137.37	45.790	3,627,600
2018-04-06	140.07	140.66	135.91	137.51	45.837	5,328,300
2018-04-05	139.37	142.31	138.90	140.91	46.970	4,311,600
2018-04-04	134.78	139.10	133.97	138.76	46.253	4,688,100
2018-04-03	135.79	137.05	134.72	136.67	45.557	4,600,200
2018-04-02	139.24	139.57	133.45	135.45	45.150	4,728,600
2018-03-29	137.51	140.49	135.87	139.52	46.507	4,459,800
2018-03-28	138.37	139.36	136.33	136.77	45.590	3,821,400
2018-03-27	141.32	142.35	137.21	138.11	46.037	4,342,800
2018-03-26	136.90	140.73	136.11	140.28	46.760	3,511,500
2018-03-23	137.85	139.37	135.05	135.32	45.107	3,782,100
2018-03-22	138.12	140.33	137.15	137.30	45.767	4,010,400
2018-03-21	141.18	141.32	138.41	139.07	46.357	5,097,600
2018-03-20	139.69	141.94	138.92	141.34	47.113	2,465,400

← NewerPage 36 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.