Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	110.63	110.76	109.64	110.46	36.820	2,576,700
2017-09-22	110.48	110.84	109.20	110.64	36.880	2,911,800
2017-09-21	111.66	111.70	109.52	110.33	36.777	4,060,800
2017-09-20	111.65	111.99	110.97	111.72	37.240	3,280,800
2017-09-19	112.74	112.93	110.90	111.28	37.093	2,921,100
2017-09-18	113.55	113.74	112.26	112.69	37.563	2,952,000
2017-09-15	111.66	113.97	111.66	113.50	37.833	5,832,300
2017-09-14	111.54	111.63	110.71	111.50	37.167	3,975,600
2017-09-13	114.48	114.61	111.72	111.78	37.260	3,627,000
2017-09-12	115.17	115.61	114.10	114.69	38.230	2,899,800
2017-09-11	113.51	115.42	113.27	115.13	38.377	3,325,500
2017-09-08	112.30	114.79	112.01	113.19	37.730	4,835,100
2017-09-07	112.46	112.90	112.00	112.34	37.447	3,754,800
2017-09-06	112.03	112.49	110.25	112.23	37.410	6,410,100
2017-09-05	112.52	113.53	111.16	111.87	37.290	5,415,600
2017-09-01	113.79	114.10	112.79	113.31	37.770	2,850,000
2017-08-31	112.82	113.79	112.44	113.66	37.887	3,274,200
2017-08-30	112.02	112.99	111.53	112.69	37.563	2,787,600
2017-08-29	112.32	113.25	111.74	111.83	37.277	4,098,000
2017-08-28	112.56	113.45	112.47	113.11	37.703	3,150,600
2017-08-25	112.95	113.40	111.72	111.76	37.253	3,619,200
2017-08-24	112.77	113.46	112.07	112.75	37.583	3,808,200
2017-08-23	114.00	114.00	112.47	112.71	37.570	6,222,000
2017-08-22	114.05	115.09	113.80	114.22	38.073	4,299,600
2017-08-21	113.15	114.99	112.55	114.22	38.073	3,267,000
2017-08-18	113.37	113.61	112.34	113.11	37.703	3,403,800
2017-08-17	115.49	115.79	113.36	113.57	37.857	2,944,500
2017-08-16	115.22	115.93	115.00	115.57	38.523	2,830,800
2017-08-15	115.78	115.78	114.69	114.83	38.277	2,695,200
2017-08-14	115.04	115.94	114.96	115.64	38.547	3,887,100
2017-08-11	113.95	115.66	113.54	114.50	38.167	2,021,400
2017-08-10	115.74	115.92	113.57	114.13	38.043	2,946,300
2017-08-09	115.75	116.50	115.23	116.26	38.753	2,941,200
2017-08-08	116.48	117.29	115.80	116.16	38.720	2,930,700
2017-08-07	116.20	116.74	115.88	116.48	38.827	2,169,600
2017-08-04	116.82	117.00	115.50	116.19	38.730	2,888,400
2017-08-03	114.25	116.80	113.76	116.45	38.817	4,408,800
2017-08-02	115.26	115.48	112.87	114.24	38.080	3,748,500
2017-08-01	115.87	116.22	115.11	115.27	38.423	3,891,600
2017-07-31	115.78	115.87	114.08	115.18	38.393	4,403,700
2017-07-28	115.95	116.19	113.36	115.51	38.503	6,555,300
2017-07-27	119.51	121.45	116.12	116.36	38.787	10,594,500
2017-07-26	115.99	116.65	114.81	115.61	38.537	6,506,400
2017-07-25	117.64	117.64	115.00	115.87	38.623	4,614,600
2017-07-24	117.87	118.36	116.52	117.14	39.047	4,012,200
2017-07-21	119.01	120.36	117.70	118.01	39.337	3,055,500
2017-07-20	119.17	120.00	118.84	119.42	39.807	4,767,300
2017-07-19	117.00	119.48	116.91	119.04	39.680	4,683,300
2017-07-18	115.88	116.76	115.58	116.49	38.830	2,749,500
2017-07-17	117.55	118.00	116.00	116.10	38.700	3,047,100
2017-07-14	116.22	117.35	115.82	116.92	38.973	2,592,600
2017-07-13	118.05	118.10	115.87	116.03	38.677	3,381,900
2017-07-12	117.68	118.88	117.16	118.44	39.480	2,850,600
2017-07-11	117.44	118.01	116.79	117.59	39.197	2,900,100
2017-07-10	117.98	118.61	117.33	117.53	39.177	2,834,700
2017-07-07	117.80	118.70	117.80	118.17	39.390	2,265,000
2017-07-06	118.71	119.44	116.84	117.08	39.027	4,347,000
2017-07-05	117.87	119.95	117.44	119.58	39.860	3,120,900
2017-07-03	118.60	119.19	117.43	118.01	39.337	2,218,800
2017-06-30	117.96	118.88	117.22	118.24	39.413	3,281,400

← NewerPage 39 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.