Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	107.99	109.32	107.43	108.33	36.110	2,762,700
2016-04-21	108.03	108.93	107.19	108.10	36.033	3,201,300
2016-04-20	106.34	108.69	106.00	107.86	35.953	3,942,600
2016-04-19	107.89	108.08	105.55	106.08	35.360	5,640,300
2016-04-18	106.56	108.35	105.77	108.00	36.000	3,924,000
2016-04-15	107.22	107.40	105.97	106.55	35.517	4,383,300
2016-04-14	107.91	108.73	107.27	107.49	35.830	3,518,100
2016-04-13	106.27	109.00	106.23	108.32	36.107	5,628,900
2016-04-12	105.98	106.65	104.35	105.74	35.247	4,490,100
2016-04-11	105.19	107.58	104.82	105.99	35.330	4,736,100
2016-04-08	106.32	106.78	104.06	104.47	34.823	3,313,500
2016-04-07	107.55	107.65	104.29	105.25	35.083	4,936,800
2016-04-06	103.61	107.70	103.32	107.48	35.827	6,687,300
2016-04-05	103.66	104.91	102.71	103.54	34.513	12,496,200
2016-04-04	102.21	107.90	100.90	105.08	35.027	27,234,600
2016-04-01	88.020	90.060	86.730	89.920	29.973	8,210,100
2016-03-31	88.840	89.120	87.910	88.210	29.403	6,807,600
2016-03-30	89.380	89.580	88.570	88.890	29.630	3,182,400
2016-03-29	86.530	89.380	86.530	88.890	29.630	5,364,000
2016-03-28	87.260	87.890	86.550	86.720	28.907	3,991,200
2016-03-24	85.230	87.640	85.130	87.340	29.113	6,255,600
2016-03-23	86.120	86.910	85.670	85.890	28.630	3,009,300
2016-03-22	85.100	86.820	85.060	86.250	28.750	3,337,500
2016-03-21	85.570	86.130	85.210	85.640	28.547	3,011,100
2016-03-18	84.690	86.090	84.020	85.810	28.603	5,284,800
2016-03-17	85.630	86.230	83.900	84.370	28.123	5,375,700
2016-03-16	85.760	86.850	85.040	85.780	28.593	4,254,300
2016-03-15	87.750	87.860	85.950	86.290	28.763	4,446,000
2016-03-14	87.210	88.670	87.020	87.940	29.313	4,107,000
2016-03-11	86.860	87.860	86.670	87.630	29.210	3,978,900
2016-03-10	86.110	87.000	85.660	86.490	28.830	3,763,800
2016-03-09	85.310	86.330	84.650	85.750	28.583	4,247,700
2016-03-08	86.940	87.120	85.020	85.120	28.373	6,689,100
2016-03-07	87.360	88.100	86.880	87.260	29.087	3,988,200
2016-03-04	86.920	87.860	86.460	87.360	29.120	3,307,500
2016-03-03	88.090	88.300	86.500	87.120	29.040	3,903,900
2016-03-02	88.500	88.630	87.470	88.290	29.430	3,535,800
2016-03-01	87.280	87.890	86.110	87.870	29.290	5,539,800
2016-02-29	87.610	88.300	86.740	87.000	29.000	5,884,200
2016-02-26	89.650	89.930	87.640	87.930	29.310	6,152,400
2016-02-25	88.080	89.580	87.920	89.560	29.853	4,264,200
2016-02-24	86.340	88.110	85.400	87.790	29.263	4,755,600
2016-02-23	86.500	87.360	85.950	86.870	28.957	5,097,600
2016-02-22	86.910	87.300	85.770	86.610	28.870	5,041,800
2016-02-19	86.290	86.620	85.040	86.210	28.737	4,785,900
2016-02-18	86.720	88.530	86.050	86.240	28.747	7,396,200
2016-02-17	85.170	86.700	84.440	86.620	28.873	7,111,500
2016-02-16	81.380	84.470	81.130	84.450	28.150	7,260,900
2016-02-12	79.610	81.110	78.600	81.040	27.013	6,559,800
2016-02-11	77.550	79.780	76.900	79.040	26.347	6,428,100
2016-02-10	77.430	80.610	77.210	79.000	26.333	7,386,600
2016-02-09	75.640	78.110	75.620	76.340	25.447	8,031,000
2016-02-08	81.140	81.690	75.290	76.970	25.657	10,914,600
2016-02-05	83.460	84.840	81.650	82.020	27.340	6,171,900
2016-02-04	83.190	84.480	82.470	83.600	27.867	9,840,900
2016-02-03	82.620	83.450	80.950	83.320	27.773	14,883,600
2016-02-02	77.610	78.180	76.580	76.910	25.637	8,243,700
2016-02-01	77.890	79.580	77.650	78.840	26.280	6,979,200
2016-01-29	75.970	78.300	75.960	78.210	26.070	6,898,500
2016-01-28	78.180	78.180	75.240	75.880	25.293	6,258,600

← NewerPage 45 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.