Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	153.55	155.98	152.68	155.00	25.833	6,634,800
2015-10-28	150.90	154.30	149.75	154.05	25.675	6,842,400
2015-10-27	155.50	156.85	149.28	150.98	25.163	15,868,200
2015-10-26	150.41	151.38	145.69	146.92	24.487	12,772,800
2015-10-23	149.58	151.05	145.82	149.88	24.980	11,167,800
2015-10-22	149.96	151.44	145.75	148.58	24.763	8,155,200
2015-10-21	152.21	152.25	145.85	148.91	24.818	7,543,200
2015-10-20	151.03	151.94	149.82	151.20	25.200	4,286,400
2015-10-19	151.25	152.00	150.02	151.40	25.233	5,232,600
2015-10-16	147.71	151.43	147.25	151.28	25.213	8,436,000
2015-10-15	144.68	147.82	143.96	147.15	24.525	8,207,400
2015-10-14	145.07	147.42	143.87	144.41	24.068	7,098,000
2015-10-13	147.90	147.90	144.37	144.58	24.097	12,322,200
2015-10-12	148.37	150.31	147.34	149.53	24.922	6,674,400
2015-10-09	146.27	148.78	146.27	148.22	24.703	9,826,800
2015-10-08	144.44	146.71	143.19	146.27	24.378	6,354,600
2015-10-07	145.00	145.35	141.24	145.28	24.213	12,753,600
2015-10-06	148.76	150.17	144.09	144.31	24.052	12,582,000
2015-10-05	154.57	154.57	148.60	149.37	24.895	13,761,000
2015-10-02	148.00	154.74	147.00	154.55	25.758	11,945,400
2015-10-01	141.52	149.30	140.63	149.00	24.833	14,404,200
2015-09-30	139.56	142.40	138.44	142.17	23.695	9,282,000
2015-09-29	134.36	138.34	133.33	137.79	22.965	9,252,000
2015-09-28	137.27	137.46	133.14	133.90	22.317	12,616,800
2015-09-25	141.06	142.00	136.22	137.36	22.893	5,586,600
2015-09-24	140.78	141.52	139.50	140.33	23.388	4,200,600
2015-09-23	141.89	142.89	141.25	141.60	23.600	5,028,000
2015-09-22	140.44	142.77	139.28	142.13	23.688	6,244,800
2015-09-21	143.78	144.83	140.00	141.58	23.597	5,344,200
2015-09-18	140.77	143.38	140.62	142.75	23.792	10,607,400
2015-09-17	140.48	143.36	140.07	141.61	23.602	3,957,000
2015-09-16	140.14	141.35	139.03	140.58	23.430	3,814,800
2015-09-15	138.90	140.64	138.08	140.50	23.417	5,929,800
2015-09-14	139.13	139.77	138.09	139.00	23.167	4,390,800
2015-09-11	137.39	139.15	136.59	139.13	23.188	4,286,400
2015-09-10	137.35	139.34	137.18	138.21	23.035	4,419,600
2015-09-09	140.98	141.02	137.23	137.52	22.920	6,951,000
2015-09-08	138.45	139.90	136.23	139.68	23.280	6,285,000
2015-09-04	136.17	137.31	134.62	136.09	22.682	3,857,400
2015-09-03	139.56	140.98	137.06	137.55	22.925	4,521,000
2015-09-02	137.37	139.06	135.71	139.03	23.172	6,552,000
2015-09-01	137.80	138.89	134.30	135.47	22.578	10,452,000
2015-08-31	144.38	146.16	140.82	140.88	23.480	6,057,000
2015-08-28	145.10	146.86	142.19	144.70	24.117	9,325,800
2015-08-27	140.65	146.21	140.52	145.59	24.265	9,576,000
2015-08-26	138.20	140.45	134.90	140.15	23.358	7,597,800
2015-08-25	138.08	140.47	135.75	135.75	22.625	8,569,200
2015-08-24	133.02	134.40	125.06	133.93	22.322	11,952,000
2015-08-21	141.85	142.19	139.81	139.87	23.312	8,554,800
2015-08-20	144.19	144.97	142.90	142.90	23.817	6,014,400
2015-08-19	144.18	146.69	142.74	145.87	24.312	5,329,800
2015-08-18	144.27	147.38	143.48	145.27	24.212	6,923,400
2015-08-17	142.72	144.98	141.99	144.77	24.128	4,333,800
2015-08-14	144.13	145.03	142.75	143.30	23.883	4,198,800
2015-08-13	143.81	145.30	142.67	144.40	24.067	4,325,400
2015-08-12	143.22	144.90	141.14	144.12	24.020	6,036,000
2015-08-11	143.58	144.89	142.91	143.81	23.968	4,383,600
2015-08-10	144.97	146.89	144.14	144.50	24.083	3,815,400
2015-08-07	144.39	145.18	142.01	143.92	23.987	5,721,600
2015-08-06	150.03	151.91	143.62	144.28	24.047	8,754,000

← NewerPage 47 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.