Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	118.39	119.08	117.97	118.16	39.387	2,225,700
2016-10-11	120.74	121.39	117.55	118.25	39.417	4,220,400
2016-10-10	120.26	121.75	120.17	121.36	40.453	1,922,400
2016-10-07	120.09	120.62	118.97	120.09	40.030	2,192,700
2016-10-06	119.79	120.35	119.00	119.72	39.907	2,077,500
2016-10-05	121.00	121.43	119.32	120.01	40.003	3,396,900
2016-10-04	120.00	120.45	118.31	119.17	39.723	2,498,400
2016-10-03	119.98	119.98	118.44	119.71	39.903	3,164,100
2016-09-30	119.66	121.08	119.45	120.56	40.187	2,997,300
2016-09-29	120.09	121.73	118.33	119.26	39.753	2,745,000
2016-09-28	121.08	121.30	119.72	120.46	40.153	2,027,400
2016-09-27	119.09	121.51	118.66	121.22	40.407	3,048,000
2016-09-26	119.25	119.62	118.62	118.94	39.647	2,298,000
2016-09-23	120.83	120.83	119.20	119.77	39.923	2,931,900
2016-09-22	119.82	121.58	119.55	120.87	40.290	4,308,900
2016-09-21	117.49	119.39	117.07	119.17	39.723	2,675,400
2016-09-20	117.50	117.63	116.50	117.42	39.140	2,646,900
2016-09-19	116.62	117.72	116.36	116.74	38.913	2,226,300
2016-09-16	117.00	117.17	116.14	116.60	38.867	4,428,000
2016-09-15	115.07	117.53	114.86	116.97	38.990	2,946,000
2016-09-14	114.64	116.17	114.13	114.72	38.240	2,604,000
2016-09-13	115.72	116.38	113.53	114.25	38.083	3,307,500
2016-09-12	114.81	116.44	113.91	116.22	38.740	2,699,400
2016-09-09	116.63	117.00	114.58	114.60	38.200	4,432,800
2016-09-08	115.98	117.43	115.40	117.33	39.110	3,775,800
2016-09-07	117.05	117.46	115.83	116.47	38.823	2,464,500
2016-09-06	115.72	117.55	115.63	117.54	39.180	3,389,700
2016-09-02	115.87	116.28	115.23	115.85	38.617	2,794,800
2016-09-01	115.50	115.99	114.50	115.87	38.623	3,293,700
2016-08-31	115.73	115.73	114.30	115.16	38.387	3,276,000
2016-08-30	116.10	116.81	115.09	115.33	38.443	1,676,100
2016-08-29	115.19	116.86	115.17	116.10	38.700	2,130,000
2016-08-26	114.87	115.86	114.41	115.26	38.420	2,934,300
2016-08-25	114.17	115.31	113.34	114.77	38.257	3,499,200
2016-08-24	117.21	117.58	114.17	114.30	38.100	4,463,400
2016-08-23	117.47	117.92	116.74	117.16	39.053	3,450,900
2016-08-22	118.59	118.92	116.17	116.99	38.997	4,083,000
2016-08-19	114.96	118.26	114.94	118.07	39.357	11,375,700
2016-08-18	112.52	116.37	112.27	114.95	38.317	6,874,800
2016-08-17	112.92	113.03	111.69	112.71	37.570	2,425,200
2016-08-16	114.20	114.20	112.73	112.75	37.583	1,719,000
2016-08-15	113.87	114.96	113.80	114.19	38.063	2,503,500
2016-08-12	113.71	113.97	113.15	113.60	37.867	1,268,700
2016-08-11	114.13	114.86	113.69	113.92	37.973	2,630,100
2016-08-10	113.21	114.23	112.53	114.03	38.010	3,284,700
2016-08-09	112.49	114.05	112.28	113.39	37.797	2,774,400
2016-08-08	113.37	113.50	112.00	112.40	37.467	2,309,700
2016-08-05	113.03	113.70	112.62	113.23	37.743	2,648,100
2016-08-04	113.65	113.99	112.59	112.98	37.660	2,197,500
2016-08-03	113.73	114.85	113.03	113.36	37.787	2,705,700
2016-08-02	114.22	114.74	112.96	113.58	37.860	3,321,000
2016-08-01	114.54	114.89	113.76	114.23	38.077	3,745,800
2016-07-29	113.00	114.79	112.70	114.52	38.173	4,155,900
2016-07-28	114.68	115.38	112.66	112.99	37.663	5,121,900
2016-07-27	116.15	117.46	114.01	114.44	38.147	15,315,000
2016-07-26	106.51	108.38	106.04	108.35	36.117	6,798,900
2016-07-25	106.35	106.66	105.57	106.52	35.507	3,780,900
2016-07-22	106.20	106.50	105.28	106.25	35.417	2,568,900
2016-07-21	106.77	107.13	105.69	106.26	35.420	2,535,900
2016-07-20	106.44	107.13	105.99	106.71	35.570	3,185,100

← NewerPage 43 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.