Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	115.24	115.58	114.29	114.32	38.107	2,851,500
2017-12-18	114.73	115.60	114.05	114.92	38.307	4,191,900
2017-12-15	114.86	115.21	113.78	114.22	38.073	7,841,700
2017-12-14	115.43	116.08	113.85	114.31	38.103	5,846,100
2017-12-13	116.03	116.54	115.31	115.40	38.467	4,283,700
2017-12-12	118.02	118.11	115.16	115.57	38.523	6,193,200
2017-12-11	118.30	118.98	117.71	118.18	39.393	3,964,800
2017-12-08	117.50	118.29	116.94	118.03	39.343	4,216,800
2017-12-07	115.00	118.57	114.99	117.45	39.150	6,776,100
2017-12-06	113.00	113.80	112.29	113.36	37.787	4,590,000
2017-12-05	113.47	114.49	112.41	113.05	37.683	5,321,700
2017-12-04	117.06	118.00	113.79	113.80	37.933	7,275,300
2017-12-01	117.25	118.20	114.28	116.41	38.803	5,980,200
2017-11-30	116.53	119.04	116.39	117.20	39.067	6,576,900
2017-11-29	113.85	117.84	113.65	116.37	38.790	9,427,500
2017-11-28	110.06	113.31	109.40	113.21	37.737	7,861,500
2017-11-27	109.36	110.10	108.89	109.86	36.620	3,302,700
2017-11-24	108.86	109.35	108.12	109.34	36.447	1,168,800
2017-11-22	109.26	109.61	108.26	108.81	36.270	2,508,000
2017-11-21	107.86	109.80	107.49	109.52	36.507	5,243,700
2017-11-20	107.32	107.52	106.53	107.16	35.720	3,407,400
2017-11-17	106.60	107.76	106.07	107.09	35.697	3,215,100
2017-11-16	105.72	107.86	105.22	107.10	35.700	2,863,200
2017-11-15	104.41	105.45	104.15	104.98	34.993	2,751,000
2017-11-14	105.16	105.37	104.12	105.15	35.050	2,984,700
2017-11-13	103.73	105.71	103.20	105.24	35.080	3,314,400
2017-11-10	104.30	104.31	103.34	103.85	34.617	5,184,900
2017-11-09	105.33	105.42	103.79	104.78	34.927	3,528,600
2017-11-08	104.50	105.41	103.92	105.24	35.080	6,512,700
2017-11-07	103.58	104.45	103.02	104.41	34.803	2,979,000
2017-11-06	102.40	103.46	102.00	103.16	34.387	2,646,600
2017-11-03	101.39	103.12	100.85	102.72	34.240	3,264,900
2017-11-02	102.12	102.30	101.13	101.38	33.793	2,804,100
2017-11-01	102.37	103.53	101.69	101.82	33.940	5,391,000
2017-10-31	101.78	103.55	101.68	102.23	34.077	4,577,100
2017-10-30	101.80	102.30	100.20	101.63	33.877	5,835,300
2017-10-27	103.78	104.19	101.33	101.92	33.973	5,854,800
2017-10-26	103.50	105.29	102.37	103.37	34.457	9,915,900
2017-10-25	104.90	106.30	101.09	103.33	34.443	27,815,700
2017-10-24	114.13	114.60	113.58	114.25	38.083	7,185,900
2017-10-23	113.55	114.94	113.00	114.11	38.037	6,013,800
2017-10-20	112.42	113.45	112.08	113.08	37.693	3,381,900
2017-10-19	111.46	112.21	110.84	112.03	37.343	5,139,900
2017-10-18	110.30	111.43	110.06	111.20	37.067	2,597,100
2017-10-17	108.41	110.32	108.23	110.05	36.683	2,854,200
2017-10-16	108.58	109.17	108.13	108.52	36.173	2,370,300
2017-10-13	109.75	109.95	108.11	108.25	36.083	4,338,900
2017-10-12	110.07	110.62	109.85	110.20	36.733	2,199,300
2017-10-11	109.75	110.65	109.75	110.47	36.823	2,949,900
2017-10-10	110.22	110.83	109.81	109.95	36.650	3,952,800
2017-10-09	111.01	111.20	110.04	110.22	36.740	2,563,200
2017-10-06	111.71	112.33	110.89	111.46	37.153	4,269,900
2017-10-05	110.25	112.18	110.25	111.63	37.210	4,096,800
2017-10-04	108.80	110.60	108.57	110.22	36.740	3,373,200
2017-10-03	110.15	110.19	108.13	108.23	36.077	3,554,100
2017-10-02	109.38	110.20	108.77	109.99	36.663	5,025,300
2017-09-29	108.72	109.37	108.02	109.31	36.437	4,818,300
2017-09-28	109.00	110.11	108.60	108.87	36.290	3,173,400
2017-09-27	110.39	110.39	107.35	109.37	36.457	6,825,000
2017-09-26	110.47	111.70	110.41	110.59	36.863	2,496,600

← NewerPage 38 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.