Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	94.150	94.450	92.940	93.100	31.033	3,508,500
2017-04-03	93.980	94.640	93.570	94.450	31.483	4,152,000
2017-03-31	93.740	94.550	93.220	94.070	31.357	3,611,700
2017-03-30	94.470	94.670	93.620	93.860	31.287	2,937,300
2017-03-29	94.190	94.890	93.810	94.390	31.463	3,953,700
2017-03-28	95.610	96.490	93.570	94.390	31.463	6,951,300
2017-03-27	95.470	96.350	94.470	95.870	31.957	5,612,100
2017-03-24	94.290	96.030	94.260	95.590	31.863	5,829,300
2017-03-23	93.470	95.320	93.220	94.300	31.433	4,999,500
2017-03-22	92.910	93.570	92.350	93.470	31.157	4,118,400
2017-03-21	94.150	94.930	92.660	92.860	30.953	5,030,700
2017-03-20	94.240	94.440	93.710	94.080	31.360	4,381,800
2017-03-17	92.750	95.790	91.300	94.400	31.467	9,019,500
2017-03-16	93.950	94.360	92.640	92.950	30.983	3,831,900
2017-03-15	93.930	94.480	93.630	93.950	31.317	5,825,400
2017-03-14	93.200	94.550	93.090	93.860	31.287	4,827,900
2017-03-13	92.740	93.950	92.430	93.600	31.200	4,714,200
2017-03-10	93.210	93.510	91.960	92.740	30.913	8,733,000
2017-03-09	89.420	93.360	89.200	93.060	31.020	11,495,400
2017-03-08	90.440	91.490	89.460	89.530	29.843	8,718,600
2017-03-07	89.650	91.020	89.650	90.540	30.180	8,454,900
2017-03-06	91.710	92.100	89.230	89.950	29.983	13,514,100
2017-03-03	92.500	93.360	91.890	92.440	30.813	5,933,400
2017-03-02	93.650	94.190	92.310	93.360	31.120	8,176,800
2017-03-01	94.550	94.930	91.800	93.940	31.313	11,705,400
2017-02-28	94.520	94.590	93.620	94.040	31.347	5,327,100
2017-02-27	94.680	95.290	93.780	94.660	31.553	4,352,100
2017-02-24	94.680	95.020	94.120	94.760	31.587	5,286,600
2017-02-23	100.26	100.48	94.450	95.700	31.900	18,691,800
2017-02-22	92.390	92.660	91.900	92.210	30.737	6,492,600
2017-02-21	93.490	94.290	92.240	92.670	30.890	11,196,600
2017-02-17	89.870	90.100	89.250	89.740	29.913	7,315,200
2017-02-16	90.350	90.580	89.220	89.930	29.977	5,172,300
2017-02-15	89.430	90.650	89.300	90.310	30.103	5,006,700
2017-02-14	89.790	90.280	89.230	89.490	29.830	5,281,800
2017-02-13	90.110	90.500	89.520	89.960	29.987	6,414,300
2017-02-10	90.730	90.790	89.890	90.340	30.113	6,676,800
2017-02-09	90.830	91.190	90.140	90.820	30.273	4,007,400
2017-02-08	90.450	91.100	90.310	90.830	30.277	5,351,100
2017-02-07	90.160	90.990	89.870	90.710	30.237	7,410,000
2017-02-06	90.580	90.690	88.670	89.870	29.957	10,202,100
2017-02-03	90.420	91.400	89.510	90.470	30.157	13,786,500
2017-02-02	92.160	92.190	86.550	89.730	29.910	26,681,100
2017-02-01	96.510	98.380	96.110	98.020	32.673	9,573,900
2017-01-31	96.390	96.900	95.250	96.240	32.080	11,127,600
2017-01-30	97.070	97.230	95.490	96.470	32.157	3,566,400
2017-01-27	95.670	97.340	95.530	97.300	32.433	4,813,800
2017-01-26	96.200	96.890	94.970	95.130	31.710	4,883,700
2017-01-25	94.760	96.390	94.670	96.050	32.017	5,063,100
2017-01-24	95.300	95.440	93.790	94.400	31.467	4,899,300
2017-01-23	95.500	95.600	94.270	95.000	31.667	3,429,000
2017-01-20	96.030	96.930	95.020	95.510	31.837	3,478,200
2017-01-19	95.920	96.720	94.850	96.290	32.097	6,176,400
2017-01-18	97.200	97.400	95.690	95.790	31.930	4,353,000
2017-01-17	96.490	97.400	96.010	96.880	32.293	4,944,600
2017-01-13	97.960	97.960	96.160	97.130	32.377	5,420,400
2017-01-12	97.690	97.900	96.500	97.590	32.530	4,234,200
2017-01-11	99.260	99.350	97.040	98.650	32.883	4,481,100
2017-01-10	97.960	99.700	97.950	99.140	33.047	5,731,200
2017-01-09	97.570	98.630	97.330	97.950	32.650	5,063,400

← NewerPage 41 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.