Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	118.11	118.33	116.01	117.23	39.077	2,399,400
2017-06-28	117.85	118.77	117.12	118.39	39.463	1,784,100
2017-06-27	118.17	118.51	116.98	117.13	39.043	2,216,100
2017-06-26	120.16	120.74	118.19	118.32	39.440	2,257,500
2017-06-23	118.21	120.24	117.23	120.15	40.050	5,381,100
2017-06-22	118.70	119.45	118.33	118.53	39.510	2,959,500
2017-06-21	117.65	119.33	117.29	118.89	39.630	2,944,800
2017-06-20	118.82	120.44	117.54	117.87	39.290	4,186,800
2017-06-19	115.58	119.12	115.20	118.84	39.613	4,721,100
2017-06-16	115.03	115.65	114.01	114.99	38.330	4,646,400
2017-06-15	114.36	115.28	113.59	114.95	38.317	2,544,600
2017-06-14	115.54	115.68	114.11	115.01	38.337	3,012,000
2017-06-13	114.60	115.71	113.93	115.05	38.350	3,660,600
2017-06-12	115.95	116.02	111.78	114.39	38.130	5,151,600
2017-06-09	118.30	118.75	115.17	116.12	38.707	3,206,700
2017-06-08	118.19	118.80	117.47	118.13	39.377	3,275,400
2017-06-07	117.50	118.68	117.13	118.19	39.397	2,790,300
2017-06-06	116.50	117.33	116.43	116.84	38.947	2,213,400
2017-06-05	117.32	117.49	116.21	116.95	38.983	2,416,200
2017-06-02	117.68	118.19	116.75	117.56	39.187	2,358,600
2017-06-01	115.54	117.39	115.16	117.38	39.127	3,800,400
2017-05-31	115.13	116.59	114.42	115.07	38.357	3,418,500
2017-05-30	114.15	115.09	113.63	114.60	38.200	3,345,600
2017-05-26	114.50	115.46	113.99	114.25	38.083	2,672,700
2017-05-25	114.51	114.82	113.60	114.17	38.057	2,463,600
2017-05-24	113.77	114.30	113.05	114.19	38.063	2,661,300
2017-05-23	114.00	114.23	112.99	113.54	37.847	2,997,300
2017-05-22	112.99	114.80	112.53	114.09	38.030	4,045,800
2017-05-19	112.51	113.54	112.02	112.89	37.630	3,236,400
2017-05-18	111.50	112.51	111.01	111.95	37.317	4,786,500
2017-05-17	113.65	114.40	111.84	111.84	37.280	4,989,900
2017-05-16	114.74	115.94	112.74	113.65	37.883	9,544,800
2017-05-15	110.40	113.52	110.17	113.43	37.810	4,850,100
2017-05-12	110.09	111.00	109.73	110.59	36.863	3,076,500
2017-05-11	109.82	110.61	109.50	110.25	36.750	2,327,700
2017-05-10	109.73	110.70	108.80	110.61	36.870	3,189,300
2017-05-09	109.85	110.42	109.75	109.99	36.663	2,891,100
2017-05-08	110.79	110.85	109.57	109.98	36.660	3,846,900
2017-05-05	110.60	110.85	109.91	110.58	36.860	2,528,700
2017-05-04	110.05	110.99	109.58	110.45	36.817	2,890,500
2017-05-03	110.15	110.29	109.17	109.86	36.620	2,851,500
2017-05-02	109.92	110.40	109.61	110.11	36.703	4,246,800
2017-05-01	109.91	110.61	109.69	109.90	36.633	4,857,900
2017-04-28	109.50	110.86	108.78	109.67	36.557	5,058,300
2017-04-27	108.86	111.41	107.74	109.67	36.557	8,449,200
2017-04-26	109.12	113.04	106.74	109.30	36.433	23,006,100
2017-04-25	97.910	99.000	97.700	98.920	32.973	8,052,900
2017-04-24	98.860	99.430	97.630	97.960	32.653	6,013,200
2017-04-21	98.550	98.830	97.730	97.770	32.590	7,101,000
2017-04-20	96.740	98.980	96.680	98.510	32.837	5,891,400
2017-04-19	95.640	97.100	95.370	96.690	32.230	4,917,600
2017-04-18	95.130	95.240	93.670	94.760	31.587	3,897,900
2017-04-17	94.500	96.210	94.150	95.680	31.893	4,699,500
2017-04-13	93.400	94.740	92.900	94.300	31.433	3,586,800
2017-04-12	93.750	94.110	93.130	93.750	31.250	2,937,000
2017-04-11	93.980	94.390	93.340	93.600	31.200	3,909,300
2017-04-10	94.300	95.190	93.900	94.420	31.473	4,020,600
2017-04-07	93.560	95.110	93.340	94.460	31.487	3,699,600
2017-04-06	92.940	93.430	92.440	93.400	31.133	2,630,700
2017-04-05	93.270	94.910	93.000	93.090	31.030	5,484,000

← NewerPage 40 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.