Edwards Lifesciences Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 65.310 | 67.830 | 65.310 | 67.760 | 67.760 | 7,530,100 |
| 2024-11-14 | 66.390 | 67.680 | 65.830 | 66.160 | 66.160 | 4,005,600 |
| 2024-11-13 | 65.820 | 66.890 | 65.310 | 66.520 | 66.520 | 3,655,800 |
| 2024-11-12 | 66.500 | 66.790 | 64.890 | 65.810 | 65.810 | 5,087,700 |
| 2024-11-11 | 66.420 | 67.090 | 66.350 | 66.700 | 66.700 | 5,600,400 |
| 2024-11-08 | 66.330 | 66.780 | 65.480 | 66.230 | 66.230 | 3,088,400 |
| 2024-11-07 | 66.020 | 66.330 | 65.260 | 65.840 | 65.840 | 3,856,400 |
| 2024-11-06 | 68.270 | 68.270 | 65.610 | 65.750 | 65.750 | 5,340,500 |
| 2024-11-05 | 66.170 | 66.720 | 65.510 | 66.690 | 66.690 | 3,821,700 |
| 2024-11-04 | 67.620 | 67.840 | 66.180 | 66.470 | 66.470 | 3,970,500 |
| 2024-11-01 | 67.160 | 68.580 | 66.670 | 67.540 | 67.540 | 4,040,800 |
| 2024-10-31 | 68.370 | 68.370 | 67.000 | 67.010 | 67.010 | 6,307,300 |
| 2024-10-30 | 68.520 | 70.650 | 66.150 | 68.630 | 68.630 | 8,123,900 |
| 2024-10-29 | 68.630 | 71.100 | 68.590 | 69.370 | 69.370 | 6,297,500 |
| 2024-10-28 | 70.000 | 72.150 | 66.930 | 68.520 | 68.520 | 8,899,500 |
| 2024-10-25 | 68.880 | 70.490 | 68.070 | 69.380 | 69.380 | 8,171,700 |
| 2024-10-24 | 71.000 | 71.580 | 70.150 | 70.350 | 70.350 | 6,742,200 |
| 2024-10-23 | 68.870 | 70.680 | 68.870 | 70.610 | 70.610 | 5,360,200 |
| 2024-10-22 | 69.890 | 70.010 | 69.140 | 69.240 | 69.240 | 3,338,900 |
| 2024-10-21 | 70.000 | 70.240 | 69.150 | 70.050 | 70.050 | 3,843,000 |
| 2024-10-18 | 68.840 | 70.420 | 68.590 | 70.270 | 70.270 | 5,424,800 |
| 2024-10-17 | 68.800 | 69.150 | 68.190 | 68.470 | 68.470 | 2,989,700 |
| 2024-10-16 | 68.730 | 68.730 | 67.650 | 68.300 | 68.300 | 3,786,300 |
| 2024-10-15 | 69.470 | 69.800 | 68.770 | 68.900 | 68.900 | 4,023,800 |
| 2024-10-14 | 68.710 | 69.790 | 68.370 | 69.630 | 69.630 | 5,919,400 |
| 2024-10-11 | 68.440 | 69.640 | 67.960 | 68.130 | 68.130 | 4,185,900 |
| 2024-10-10 | 67.650 | 68.520 | 67.590 | 68.260 | 68.260 | 2,873,000 |
| 2024-10-09 | 68.720 | 69.020 | 67.750 | 68.020 | 68.020 | 4,744,100 |
| 2024-10-08 | 64.820 | 68.890 | 64.510 | 68.540 | 68.540 | 10,542,200 |
| 2024-10-07 | 65.050 | 65.190 | 64.010 | 64.540 | 64.540 | 3,567,100 |
| 2024-10-04 | 65.790 | 65.830 | 64.050 | 65.490 | 65.490 | 5,959,700 |
| 2024-10-03 | 64.860 | 66.040 | 64.080 | 65.370 | 65.370 | 6,050,100 |
| 2024-10-02 | 64.910 | 65.770 | 64.560 | 65.150 | 65.150 | 10,919,000 |
| 2024-10-01 | 66.080 | 66.320 | 64.990 | 65.100 | 65.100 | 5,786,700 |
| 2024-09-30 | 66.180 | 66.750 | 65.200 | 65.990 | 65.990 | 7,310,900 |
| 2024-09-27 | 66.200 | 67.320 | 65.850 | 66.580 | 66.580 | 5,167,000 |
| 2024-09-26 | 65.960 | 66.000 | 64.540 | 65.770 | 65.770 | 11,259,600 |
| 2024-09-25 | 66.510 | 66.820 | 65.090 | 65.410 | 65.410 | 8,737,300 |
| 2024-09-24 | 67.190 | 67.300 | 66.140 | 66.330 | 66.330 | 6,242,500 |
| 2024-09-23 | 66.830 | 67.770 | 66.520 | 67.360 | 67.360 | 6,250,400 |
| 2024-09-20 | 66.880 | 67.670 | 66.380 | 66.830 | 66.830 | 10,864,700 |
| 2024-09-19 | 68.850 | 69.080 | 67.140 | 67.260 | 67.260 | 7,114,300 |
| 2024-09-18 | 66.950 | 68.700 | 65.500 | 67.530 | 67.530 | 9,585,600 |
| 2024-09-17 | 69.110 | 71.700 | 66.690 | 67.230 | 67.230 | 11,849,100 |
| 2024-09-16 | 68.640 | 71.070 | 68.640 | 69.360 | 69.360 | 8,730,400 |
| 2024-09-13 | 68.040 | 70.430 | 67.720 | 68.520 | 68.520 | 11,862,900 |
| 2024-09-12 | 68.110 | 68.430 | 66.740 | 68.130 | 68.130 | 4,446,700 |
| 2024-09-11 | 67.000 | 68.400 | 66.160 | 68.250 | 68.250 | 4,314,300 |
| 2024-09-10 | 65.550 | 67.300 | 65.540 | 67.140 | 67.140 | 5,696,700 |
| 2024-09-09 | 67.170 | 67.410 | 65.500 | 65.710 | 65.710 | 6,409,500 |
| 2024-09-06 | 66.230 | 67.040 | 65.470 | 66.810 | 66.810 | 8,174,800 |
| 2024-09-05 | 68.810 | 69.100 | 64.700 | 66.020 | 66.020 | 10,225,800 |
| 2024-09-04 | 68.750 | 69.920 | 68.240 | 68.930 | 68.930 | 3,935,200 |
| 2024-09-03 | 69.710 | 69.960 | 67.940 | 68.750 | 68.750 | 5,303,800 |
| 2024-08-30 | 70.330 | 71.130 | 69.630 | 69.960 | 69.960 | 6,521,700 |
| 2024-08-29 | 69.250 | 71.420 | 68.710 | 70.120 | 70.120 | 6,807,400 |
| 2024-08-28 | 69.620 | 69.990 | 68.350 | 68.650 | 68.650 | 5,071,400 |
| 2024-08-27 | 68.630 | 69.660 | 68.060 | 69.630 | 69.630 | 4,280,400 |
| 2024-08-26 | 70.700 | 70.880 | 68.660 | 68.750 | 68.750 | 5,220,700 |
| 2024-08-23 | 71.410 | 71.800 | 70.250 | 70.880 | 70.880 | 3,707,600 |
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.