Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	80.210	80.590	77.250	77.900	25.967	8,394,900
2016-01-26	79.160	80.850	78.890	80.160	26.720	4,565,700
2016-01-25	79.100	80.700	79.080	80.200	26.733	4,196,100
2016-01-22	78.790	79.780	78.340	78.840	26.280	6,240,900
2016-01-21	76.630	79.660	76.330	77.800	25.933	11,033,100
2016-01-20	73.470	76.030	72.200	75.490	25.163	6,373,800
2016-01-19	75.620	76.090	74.010	74.520	24.840	5,306,100
2016-01-15	74.840	76.590	73.960	74.690	24.897	9,319,800
2016-01-14	74.810	77.330	73.920	77.100	25.700	6,463,200
2016-01-13	78.150	78.550	74.610	74.810	24.937	5,561,100
2016-01-12	76.490	77.870	76.320	77.750	25.917	4,241,400
2016-01-11	76.660	77.360	75.540	75.930	25.310	6,408,600
2016-01-08	77.300	78.580	75.800	76.040	25.347	5,255,700
2016-01-07	79.390	79.390	76.790	77.560	25.853	7,111,200
2016-01-06	79.280	80.990	78.850	80.440	26.813	5,308,500
2016-01-05	78.670	80.450	78.430	80.010	26.670	4,700,100
2016-01-04	78.100	79.010	76.500	78.840	26.280	7,620,300
2015-12-31	78.810	79.760	78.420	78.980	26.327	4,334,400
2015-12-30	79.980	80.220	79.110	79.210	26.403	1,996,500
2015-12-29	79.960	80.420	79.530	79.760	26.587	2,923,500
2015-12-28	78.990	80.120	78.990	79.820	26.607	2,350,500
2015-12-24	79.050	80.060	79.000	79.180	26.393	1,546,200
2015-12-23	79.960	80.210	78.570	79.100	26.367	2,295,300
2015-12-22	79.440	79.650	78.460	79.300	26.433	4,595,100
2015-12-21	78.860	79.690	78.000	78.960	26.320	2,980,500
2015-12-18	80.290	80.360	78.210	78.230	26.077	7,147,200
2015-12-17	82.400	82.840	80.930	80.990	26.997	2,642,700
2015-12-16	80.880	81.990	80.260	81.570	27.190	2,991,900
2015-12-15	80.870	81.380	79.540	80.030	26.677	5,426,100
2015-12-14	81.120	81.720	79.330	80.530	26.843	4,972,800
2015-12-11	161.58	164.20	159.22	159.71	26.618	6,834,600
2015-12-10	162.43	165.97	161.41	163.57	27.262	6,256,800
2015-12-09	158.49	163.44	156.97	162.01	27.002	8,685,000
2015-12-08	160.70	161.97	159.20	159.82	26.637	5,989,800
2015-12-07	161.10	163.27	159.02	160.79	26.798	4,974,600
2015-12-04	157.96	162.30	157.62	162.02	27.003	7,099,800
2015-12-03	163.15	164.31	156.90	157.40	26.233	6,855,600
2015-12-02	164.64	165.54	162.50	162.86	27.143	7,035,000
2015-12-01	164.32	166.00	162.84	164.84	27.473	5,637,000
2015-11-30	165.10	166.87	163.00	163.00	27.167	6,870,000
2015-11-27	164.20	165.89	163.21	165.12	27.520	2,266,200
2015-11-25	160.91	164.83	160.41	163.67	27.278	3,882,000
2015-11-24	160.00	161.35	158.96	160.41	26.735	4,463,400
2015-11-23	157.13	161.82	156.78	161.04	26.840	5,695,200
2015-11-20	156.95	160.24	155.97	157.68	26.280	5,357,400
2015-11-19	156.40	157.35	155.00	155.93	25.988	3,367,200
2015-11-18	155.00	157.21	153.84	157.09	26.182	3,312,000
2015-11-17	154.50	155.98	153.66	154.76	25.793	4,263,000
2015-11-16	153.17	154.85	151.75	154.71	25.785	3,250,200
2015-11-13	153.22	155.26	152.49	153.27	25.545	4,261,800
2015-11-12	154.42	158.99	152.81	152.95	25.492	5,572,200
2015-11-11	157.60	159.00	156.65	157.40	26.233	2,884,200
2015-11-10	157.31	158.11	155.51	157.57	26.262	3,138,600
2015-11-09	157.10	157.82	154.86	157.18	26.197	3,329,400
2015-11-06	158.56	158.73	155.70	157.17	26.195	3,606,000
2015-11-05	156.01	159.46	156.01	158.65	26.442	4,688,400
2015-11-04	158.11	158.50	155.78	156.44	26.073	3,251,400
2015-11-03	157.03	158.99	155.12	157.94	26.323	5,044,800
2015-11-02	157.63	158.84	157.00	157.52	26.253	5,161,800
2015-10-30	155.11	158.48	154.19	157.15	26.192	8,489,400

← NewerPage 46 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.