Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	97.570	98.630	97.330	97.950	32.650	5,063,400
2017-01-06	97.400	97.880	96.430	97.070	32.357	8,923,200
2017-01-05	96.910	97.910	96.610	97.190	32.397	4,602,900
2017-01-04	95.520	97.290	94.880	96.540	32.180	6,161,700
2017-01-03	93.800	95.520	93.060	95.520	31.840	6,498,300
2016-12-30	93.890	94.580	93.350	93.700	31.233	4,293,000
2016-12-29	92.710	94.110	92.670	93.710	31.237	3,990,600
2016-12-28	93.200	93.830	92.170	92.710	30.903	4,844,700
2016-12-27	93.170	94.500	93.140	93.350	31.117	4,058,100
2016-12-23	91.720	93.350	91.520	93.000	31.000	3,780,300
2016-12-22	91.370	92.400	91.050	91.800	30.600	4,868,400
2016-12-21	90.590	92.040	90.440	91.430	30.477	4,820,100
2016-12-20	91.530	92.260	90.420	90.870	30.290	4,885,800
2016-12-19	91.310	92.220	91.270	91.480	30.493	6,673,200
2016-12-16	91.260	92.250	90.800	91.390	30.463	10,476,000
2016-12-15	89.760	90.830	89.240	90.480	30.160	6,672,300
2016-12-14	89.750	92.290	89.330	89.820	29.940	7,060,500
2016-12-13	88.430	91.100	87.560	89.370	29.790	8,736,600
2016-12-12	90.050	91.410	88.540	88.930	29.643	8,161,800
2016-12-09	89.530	92.980	89.300	90.370	30.123	12,517,800
2016-12-08	85.550	91.340	85.270	89.300	29.767	18,325,800
2016-12-07	82.990	83.750	81.900	83.730	27.910	7,642,800
2016-12-06	83.150	83.920	81.850	83.220	27.740	8,649,600
2016-12-05	83.780	83.940	82.410	82.490	27.497	5,927,700
2016-12-02	81.440	84.660	81.250	83.350	27.783	6,973,500
2016-12-01	82.800	83.100	81.120	81.470	27.157	7,406,700
2016-11-30	84.240	84.250	82.840	82.850	27.617	8,298,900
2016-11-29	84.560	85.450	83.770	83.900	27.967	8,323,500
2016-11-28	85.410	85.590	84.010	84.300	28.100	9,299,100
2016-11-25	86.860	86.870	85.310	85.800	28.600	6,066,900
2016-11-23	85.010	86.930	84.510	86.860	28.953	6,624,600
2016-11-22	88.000	88.000	83.420	85.040	28.347	12,568,800
2016-11-21	89.050	90.110	88.780	89.200	29.733	4,360,500
2016-11-18	90.810	90.990	88.810	89.030	29.677	5,150,700
2016-11-17	89.380	90.830	89.010	90.720	30.240	5,344,200
2016-11-16	88.850	89.720	88.180	89.130	29.710	4,809,300
2016-11-15	87.550	89.630	87.010	88.910	29.637	6,758,400
2016-11-14	90.720	91.250	86.540	86.590	28.863	12,923,100
2016-11-11	92.770	92.950	90.700	91.010	30.337	4,799,400
2016-11-10	93.420	93.860	92.160	92.850	30.950	8,403,000
2016-11-09	93.390	93.890	88.800	92.450	30.817	7,294,800
2016-11-08	91.530	92.320	91.080	91.390	30.463	4,947,000
2016-11-07	91.110	92.230	90.700	91.340	30.447	5,013,000
2016-11-04	89.260	91.340	89.170	89.630	29.877	5,561,700
2016-11-03	89.240	90.950	89.000	89.300	29.767	10,392,000
2016-11-02	92.180	92.220	88.690	88.710	29.570	10,893,600
2016-11-01	95.500	95.730	91.570	92.000	30.667	10,176,900
2016-10-31	94.460	95.490	92.910	95.220	31.740	14,590,800
2016-10-28	92.360	96.800	92.050	96.160	32.053	14,247,300
2016-10-27	95.200	95.500	91.320	92.200	30.733	14,952,300
2016-10-26	99.300	100.86	94.250	94.250	31.417	50,389,800
2016-10-25	117.01	117.01	113.50	113.68	37.893	11,926,500
2016-10-24	118.24	118.56	116.92	117.03	39.010	5,289,600
2016-10-21	117.03	118.17	116.56	117.68	39.227	3,853,200
2016-10-20	117.45	119.00	117.11	117.86	39.287	5,133,000
2016-10-19	117.79	118.87	117.62	117.66	39.220	4,101,300
2016-10-18	116.54	118.50	116.29	118.22	39.407	4,443,300
2016-10-17	115.88	116.38	114.87	115.55	38.517	5,625,000
2016-10-14	118.56	119.17	115.95	116.00	38.667	6,042,300
2016-10-13	117.60	119.08	117.10	118.66	39.553	3,899,400

← NewerPage 42 of 79 · 4,732 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.