Edwards Lifesciences Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 76.340 | 76.710 | 74.850 | 76.000 | 76.000 | 4,771,400 |
| 2025-02-12 | 74.000 | 76.000 | 73.890 | 75.820 | 75.820 | 9,353,000 |
| 2025-02-11 | 70.730 | 71.050 | 70.320 | 70.910 | 70.910 | 3,464,600 |
| 2025-02-10 | 70.630 | 71.310 | 70.100 | 71.100 | 71.100 | 2,743,500 |
| 2025-02-07 | 71.190 | 71.680 | 70.320 | 70.350 | 70.350 | 3,695,700 |
| 2025-02-06 | 71.780 | 71.900 | 70.720 | 70.990 | 70.990 | 4,179,100 |
| 2025-02-05 | 72.000 | 72.360 | 71.450 | 72.100 | 72.100 | 3,772,700 |
| 2025-02-04 | 70.850 | 71.430 | 70.650 | 71.330 | 71.330 | 3,852,500 |
| 2025-02-03 | 71.530 | 72.360 | 71.250 | 71.380 | 71.380 | 3,410,500 |
| 2025-01-31 | 73.330 | 73.470 | 72.390 | 72.450 | 72.450 | 3,238,400 |
| 2025-01-30 | 73.110 | 73.880 | 72.630 | 73.220 | 73.220 | 4,946,200 |
| 2025-01-29 | 72.500 | 72.990 | 71.110 | 71.130 | 71.130 | 4,669,900 |
| 2025-01-28 | 69.480 | 72.740 | 69.000 | 72.560 | 72.560 | 7,623,800 |
| 2025-01-27 | 68.790 | 69.420 | 68.420 | 69.200 | 69.200 | 5,171,000 |
| 2025-01-24 | 68.640 | 69.640 | 68.400 | 68.990 | 68.990 | 5,528,200 |
| 2025-01-23 | 69.050 | 69.400 | 68.340 | 68.930 | 68.930 | 5,221,000 |
| 2025-01-22 | 69.440 | 70.240 | 68.230 | 69.040 | 69.040 | 6,023,600 |
| 2025-01-21 | 70.200 | 70.680 | 69.200 | 69.970 | 69.970 | 4,786,300 |
| 2025-01-17 | 69.960 | 70.280 | 69.100 | 69.780 | 69.780 | 5,031,200 |
| 2025-01-16 | 68.950 | 70.000 | 68.240 | 69.860 | 69.860 | 5,723,600 |
| 2025-01-15 | 71.430 | 72.100 | 70.190 | 70.280 | 70.280 | 3,519,300 |
| 2025-01-14 | 71.340 | 71.720 | 70.540 | 71.040 | 71.040 | 3,228,800 |
| 2025-01-13 | 70.540 | 72.340 | 69.780 | 71.090 | 71.090 | 5,366,700 |
| 2025-01-10 | 73.430 | 74.100 | 72.890 | 73.420 | 73.420 | 3,473,400 |
| 2025-01-08 | 73.620 | 74.740 | 73.330 | 74.150 | 74.150 | 3,446,900 |
| 2025-01-07 | 73.730 | 74.440 | 73.410 | 73.640 | 73.640 | 3,093,900 |
| 2025-01-06 | 74.000 | 74.330 | 73.180 | 73.540 | 73.540 | 4,102,500 |
| 2025-01-03 | 72.810 | 74.000 | 72.150 | 73.910 | 73.910 | 3,997,400 |
| 2025-01-02 | 74.310 | 74.500 | 71.970 | 72.590 | 72.590 | 5,547,700 |
| 2024-12-31 | 74.660 | 75.360 | 73.820 | 74.030 | 74.030 | 2,722,000 |
| 2024-12-30 | 74.670 | 75.350 | 74.080 | 74.240 | 74.240 | 2,414,000 |
| 2024-12-27 | 75.290 | 76.230 | 75.110 | 75.650 | 75.650 | 6,102,800 |
| 2024-12-26 | 75.000 | 75.950 | 74.920 | 75.920 | 75.920 | 3,146,700 |
| 2024-12-24 | 74.930 | 75.380 | 74.430 | 75.380 | 75.380 | 1,687,400 |
| 2024-12-23 | 74.460 | 74.900 | 73.440 | 74.810 | 74.810 | 4,228,800 |
| 2024-12-20 | 73.300 | 75.270 | 72.970 | 74.810 | 74.810 | 14,210,500 |
| 2024-12-19 | 72.900 | 74.000 | 72.290 | 73.930 | 73.930 | 8,719,300 |
| 2024-12-18 | 73.850 | 74.310 | 72.610 | 72.810 | 72.810 | 7,721,000 |
| 2024-12-17 | 73.500 | 74.380 | 73.400 | 74.120 | 74.120 | 7,070,100 |
| 2024-12-16 | 74.130 | 74.580 | 72.910 | 73.910 | 73.910 | 5,992,900 |
| 2024-12-13 | 73.910 | 74.280 | 72.490 | 73.320 | 73.320 | 3,092,500 |
| 2024-12-12 | 73.270 | 74.790 | 73.010 | 73.970 | 73.970 | 3,852,300 |
| 2024-12-11 | 73.200 | 74.310 | 72.900 | 73.810 | 73.810 | 3,593,800 |
| 2024-12-10 | 71.220 | 74.160 | 71.060 | 73.390 | 73.390 | 7,313,500 |
| 2024-12-09 | 71.600 | 72.500 | 70.590 | 70.900 | 70.900 | 4,145,500 |
| 2024-12-06 | 72.710 | 73.740 | 71.520 | 71.530 | 71.530 | 3,667,000 |
| 2024-12-05 | 73.410 | 74.360 | 71.900 | 72.430 | 72.430 | 4,559,500 |
| 2024-12-04 | 72.010 | 74.680 | 71.660 | 74.200 | 74.200 | 6,702,400 |
| 2024-12-03 | 70.510 | 70.570 | 69.600 | 70.200 | 70.200 | 5,808,900 |
| 2024-12-02 | 70.270 | 70.530 | 69.350 | 70.530 | 70.530 | 6,509,700 |
| 2024-11-29 | 71.570 | 71.710 | 70.230 | 71.350 | 71.350 | 2,126,000 |
| 2024-11-27 | 71.320 | 72.630 | 71.320 | 72.070 | 72.070 | 2,753,300 |
| 2024-11-26 | 71.500 | 72.440 | 70.760 | 71.550 | 71.550 | 4,643,400 |
| 2024-11-25 | 71.000 | 71.410 | 70.150 | 71.270 | 71.270 | 6,645,800 |
| 2024-11-22 | 70.310 | 71.000 | 69.960 | 70.480 | 70.480 | 2,711,600 |
| 2024-11-21 | 69.650 | 70.880 | 69.160 | 70.380 | 70.380 | 3,734,600 |
| 2024-11-20 | 70.550 | 70.610 | 68.450 | 69.540 | 69.540 | 4,305,500 |
| 2024-11-19 | 69.150 | 70.260 | 68.300 | 70.200 | 70.200 | 4,914,600 |
| 2024-11-18 | 67.630 | 71.080 | 67.580 | 69.890 | 69.890 | 7,061,300 |
| 2024-11-15 | 65.310 | 67.830 | 65.310 | 67.760 | 67.760 | 7,530,100 |
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.