Edwards Lifesciences Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 74.400 | 74.840 | 73.680 | 74.800 | 74.800 | 3,789,000 |
| 2025-05-09 | 74.670 | 74.910 | 73.610 | 73.680 | 73.680 | 3,814,700 |
| 2025-05-08 | 75.430 | 76.130 | 74.510 | 74.630 | 74.630 | 3,743,900 |
| 2025-05-07 | 74.830 | 75.750 | 74.410 | 75.040 | 75.040 | 2,420,000 |
| 2025-05-06 | 74.410 | 75.360 | 74.250 | 74.920 | 74.920 | 2,433,700 |
| 2025-05-05 | 75.120 | 75.540 | 74.640 | 75.110 | 75.110 | 2,457,600 |
| 2025-05-02 | 76.580 | 77.120 | 75.410 | 75.650 | 75.650 | 3,286,800 |
| 2025-05-01 | 75.540 | 75.820 | 74.150 | 75.180 | 75.180 | 5,139,700 |
| 2025-04-30 | 76.180 | 76.350 | 74.520 | 75.490 | 75.490 | 4,900,100 |
| 2025-04-29 | 75.500 | 76.580 | 74.960 | 76.280 | 76.280 | 4,491,200 |
| 2025-04-28 | 76.380 | 76.600 | 74.940 | 75.540 | 75.540 | 5,001,900 |
| 2025-04-25 | 74.820 | 76.100 | 74.100 | 76.040 | 76.040 | 6,330,200 |
| 2025-04-24 | 74.200 | 76.290 | 72.940 | 75.130 | 75.130 | 11,705,300 |
| 2025-04-23 | 71.970 | 72.750 | 69.840 | 70.460 | 70.460 | 7,500,100 |
| 2025-04-22 | 69.800 | 70.790 | 69.210 | 70.600 | 70.600 | 3,005,600 |
| 2025-04-21 | 71.200 | 71.200 | 68.630 | 69.200 | 69.200 | 3,767,400 |
| 2025-04-17 | 71.280 | 72.150 | 70.550 | 71.530 | 71.530 | 3,252,300 |
| 2025-04-16 | 70.870 | 71.910 | 70.520 | 71.200 | 71.200 | 4,222,100 |
| 2025-04-15 | 70.330 | 70.990 | 69.950 | 70.760 | 70.760 | 3,669,200 |
| 2025-04-14 | 69.970 | 70.300 | 69.360 | 69.870 | 69.870 | 3,576,200 |
| 2025-04-11 | 68.700 | 69.830 | 67.130 | 69.400 | 69.400 | 4,890,100 |
| 2025-04-10 | 69.280 | 69.350 | 66.770 | 68.260 | 68.260 | 5,423,500 |
| 2025-04-09 | 66.580 | 70.500 | 65.940 | 69.900 | 69.900 | 8,766,400 |
| 2025-04-08 | 70.250 | 70.780 | 66.420 | 67.070 | 67.070 | 5,839,400 |
| 2025-04-07 | 67.980 | 71.220 | 66.860 | 69.000 | 69.000 | 5,654,500 |
| 2025-04-04 | 71.430 | 71.720 | 68.830 | 69.360 | 69.360 | 7,511,800 |
| 2025-04-03 | 71.000 | 73.260 | 70.820 | 72.980 | 72.980 | 6,930,500 |
| 2025-04-02 | 70.820 | 72.360 | 70.730 | 72.050 | 72.050 | 2,865,300 |
| 2025-04-01 | 72.180 | 72.450 | 71.230 | 71.870 | 71.870 | 3,130,400 |
| 2025-03-31 | 70.390 | 72.740 | 70.330 | 72.480 | 72.480 | 5,036,100 |
| 2025-03-28 | 70.920 | 71.660 | 70.630 | 70.910 | 70.910 | 4,513,900 |
| 2025-03-27 | 70.830 | 71.570 | 70.320 | 71.190 | 71.190 | 3,079,200 |
| 2025-03-26 | 71.020 | 71.420 | 70.390 | 71.090 | 71.090 | 3,487,900 |
| 2025-03-25 | 71.460 | 72.290 | 70.780 | 71.240 | 71.240 | 6,112,400 |
| 2025-03-24 | 70.830 | 72.240 | 70.630 | 71.350 | 71.350 | 3,603,100 |
| 2025-03-21 | 70.620 | 70.940 | 69.820 | 70.460 | 70.460 | 7,144,400 |
| 2025-03-20 | 70.670 | 71.850 | 70.160 | 70.950 | 70.950 | 4,052,900 |
| 2025-03-19 | 70.380 | 71.200 | 69.960 | 70.900 | 70.900 | 5,201,500 |
| 2025-03-18 | 70.390 | 71.080 | 70.020 | 70.340 | 70.340 | 3,717,500 |
| 2025-03-17 | 68.860 | 71.050 | 68.640 | 70.630 | 70.630 | 5,653,000 |
| 2025-03-14 | 68.430 | 69.660 | 67.780 | 69.290 | 69.290 | 3,587,100 |
| 2025-03-13 | 68.740 | 68.920 | 67.320 | 67.950 | 67.950 | 5,694,600 |
| 2025-03-12 | 69.110 | 70.740 | 68.330 | 68.510 | 68.510 | 5,312,300 |
| 2025-03-11 | 68.240 | 69.020 | 67.800 | 68.390 | 68.390 | 4,250,100 |
| 2025-03-10 | 69.480 | 69.970 | 68.180 | 68.530 | 68.530 | 4,773,200 |
| 2025-03-07 | 70.830 | 71.530 | 69.330 | 70.330 | 70.330 | 5,207,600 |
| 2025-03-06 | 72.060 | 73.100 | 71.450 | 71.800 | 71.800 | 5,028,700 |
| 2025-03-05 | 71.330 | 73.190 | 70.950 | 72.850 | 72.850 | 4,821,900 |
| 2025-03-04 | 71.530 | 71.690 | 69.870 | 71.380 | 71.380 | 6,279,900 |
| 2025-03-03 | 72.160 | 72.990 | 71.150 | 71.390 | 71.390 | 3,174,000 |
| 2025-02-28 | 71.470 | 71.770 | 70.140 | 71.620 | 71.620 | 5,955,800 |
| 2025-02-27 | 71.660 | 72.640 | 71.380 | 71.400 | 71.400 | 2,993,200 |
| 2025-02-26 | 71.550 | 72.400 | 71.210 | 71.960 | 71.960 | 2,316,100 |
| 2025-02-25 | 72.940 | 73.120 | 70.550 | 71.450 | 71.450 | 6,406,800 |
| 2025-02-24 | 73.610 | 73.900 | 72.210 | 72.760 | 72.760 | 5,725,400 |
| 2025-02-21 | 74.310 | 74.660 | 73.200 | 73.300 | 73.300 | 2,843,700 |
| 2025-02-20 | 74.400 | 75.210 | 74.250 | 74.710 | 74.710 | 2,517,500 |
| 2025-02-19 | 75.490 | 76.500 | 74.560 | 74.670 | 74.670 | 3,023,300 |
| 2025-02-18 | 75.860 | 76.670 | 75.560 | 75.670 | 75.670 | 4,937,900 |
| 2025-02-14 | 76.200 | 76.730 | 75.740 | 76.190 | 76.190 | 3,899,200 |
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.