Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	105.40	106.45	105.22	105.91	35.303	3,044,400
2016-07-18	105.39	106.23	105.11	105.75	35.250	2,865,000
2016-07-15	107.38	107.60	104.92	105.27	35.090	4,920,600
2016-07-14	107.07	107.56	106.62	107.03	35.677	3,843,000
2016-07-13	106.82	107.37	106.12	106.49	35.497	5,367,900
2016-07-12	104.95	106.56	104.62	106.27	35.423	5,737,500
2016-07-11	104.82	105.81	104.45	104.48	34.827	3,134,700
2016-07-08	104.42	105.42	103.50	104.72	34.907	3,992,700
2016-07-07	103.50	105.28	103.10	103.75	34.583	6,499,200
2016-07-06	99.360	103.62	99.360	103.50	34.500	6,481,800
2016-07-05	98.330	100.20	98.020	99.630	33.210	4,011,000
2016-07-01	99.830	99.830	98.280	98.580	32.860	3,814,500
2016-06-30	97.050	99.740	96.920	99.730	33.243	6,435,600
2016-06-29	96.190	97.180	95.490	96.910	32.303	7,172,400
2016-06-28	95.130	95.380	94.130	94.970	31.657	6,261,900
2016-06-27	95.480	95.930	93.830	94.530	31.510	4,203,300
2016-06-24	96.050	97.530	95.760	96.040	32.013	7,038,300
2016-06-23	98.880	99.310	98.550	99.080	33.027	4,176,300
2016-06-22	98.530	99.000	97.890	98.040	32.680	3,728,700
2016-06-21	99.440	99.900	98.350	98.570	32.857	3,741,000
2016-06-20	99.540	100.72	99.120	99.160	33.053	5,155,200
2016-06-17	99.370	99.650	97.760	98.540	32.847	6,457,500
2016-06-16	97.250	99.640	96.860	99.310	33.103	4,887,300
2016-06-15	101.14	101.79	96.790	97.850	32.617	9,300,600
2016-06-14	100.64	101.14	99.980	100.95	33.650	2,817,000
2016-06-13	101.22	102.55	100.91	101.13	33.710	2,595,900
2016-06-10	101.44	102.00	101.06	101.52	33.840	2,558,700
2016-06-09	102.40	103.87	102.20	102.48	34.160	2,888,700
2016-06-08	101.00	103.30	100.86	102.67	34.223	3,584,100
2016-06-07	101.46	101.92	100.64	101.50	33.833	2,941,800
2016-06-06	101.30	101.84	100.59	101.45	33.817	3,158,400
2016-06-03	102.08	102.19	100.39	101.53	33.843	3,808,200
2016-06-02	100.000	102.27	99.840	102.10	34.033	6,736,800
2016-06-01	98.500	100.000	98.410	99.840	33.280	4,319,100
2016-05-31	100.32	100.66	98.500	98.500	32.833	9,008,100
2016-05-27	99.940	100.60	98.970	100.04	33.347	5,025,300
2016-05-26	100.000	100.42	99.280	99.430	33.143	5,956,500
2016-05-25	101.79	101.96	99.690	99.910	33.303	4,577,100
2016-05-24	100.45	101.86	100.26	101.49	33.830	4,253,700
2016-05-23	99.630	100.97	99.600	100.02	33.340	5,967,600
2016-05-20	99.120	100.50	98.700	99.110	33.037	7,879,200
2016-05-19	99.800	99.800	97.200	97.820	32.607	14,658,300
2016-05-18	100.77	101.41	98.830	99.790	33.263	9,183,000
2016-05-17	103.67	105.20	100.06	100.84	33.613	10,286,700
2016-05-16	103.34	104.92	103.13	104.00	34.667	7,937,100
2016-05-13	105.52	106.00	102.92	102.99	34.330	5,218,200
2016-05-12	105.08	105.80	103.49	105.59	35.197	3,517,500
2016-05-11	106.56	107.29	105.04	105.08	35.027	2,571,000
2016-05-10	106.71	107.22	105.67	106.59	35.530	2,450,700
2016-05-09	105.76	106.98	105.46	106.38	35.460	2,693,100
2016-05-06	104.12	106.14	103.95	105.74	35.247	4,129,200
2016-05-05	103.13	104.68	102.92	104.37	34.790	5,445,900
2016-05-04	105.10	105.63	103.56	103.80	34.600	4,089,000
2016-05-03	106.09	107.35	104.43	105.43	35.143	3,778,800
2016-05-02	106.72	107.80	106.16	106.86	35.620	4,017,600
2016-04-29	107.00	107.33	104.92	106.21	35.403	4,726,200
2016-04-28	109.29	109.82	106.97	107.25	35.750	3,237,300
2016-04-27	111.78	112.00	107.76	108.93	36.310	8,246,400
2016-04-26	108.00	109.71	107.39	108.84	36.280	5,424,900
2016-04-25	107.85	108.59	107.46	107.98	35.993	4,521,600

← NewerPage 44 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.