Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	149.50	150.81	149.21	150.12	25.020	5,850,600
2015-08-04	151.32	151.80	149.21	149.37	24.895	5,413,200
2015-08-03	152.25	153.40	149.51	151.09	25.182	6,529,800
2015-07-31	154.32	154.65	152.03	152.16	25.360	4,598,400
2015-07-30	153.59	155.00	152.52	153.10	25.517	7,136,400
2015-07-29	154.85	159.00	150.60	153.76	25.627	11,679,000
2015-07-28	153.96	155.80	152.01	155.80	25.967	10,877,400
2015-07-27	154.50	154.75	151.90	152.72	25.453	8,151,600
2015-07-24	156.11	157.42	154.70	155.10	25.850	4,146,000
2015-07-23	157.25	157.55	155.49	156.25	26.042	4,243,800
2015-07-22	156.40	157.61	155.28	156.72	26.120	4,587,600
2015-07-21	154.05	156.49	153.82	156.06	26.010	5,949,600
2015-07-20	154.73	154.73	153.68	154.01	25.668	3,314,400
2015-07-17	154.35	154.96	152.63	154.30	25.717	4,627,800
2015-07-16	153.23	155.03	153.17	154.47	25.745	5,975,400
2015-07-15	152.53	153.69	151.05	152.61	25.435	6,399,600
2015-07-14	152.33	153.25	151.23	152.30	25.383	6,336,600
2015-07-13	151.70	152.90	149.82	152.11	25.352	9,599,400
2015-07-10	147.50	148.45	145.64	147.16	24.527	5,238,600
2015-07-09	145.00	145.99	144.00	145.07	24.178	5,412,600
2015-07-08	146.46	147.41	142.56	143.02	23.837	6,686,400
2015-07-07	145.20	147.64	143.72	147.48	24.580	8,041,800
2015-07-06	143.95	146.43	143.39	145.12	24.187	9,874,800
2015-07-02	144.14	144.55	141.12	142.45	23.742	5,143,800
2015-07-01	143.51	143.79	142.19	143.60	23.933	4,764,000
2015-06-30	143.71	144.05	141.65	142.43	23.738	3,947,400
2015-06-29	144.45	146.11	142.17	142.35	23.725	4,695,600
2015-06-26	145.31	146.65	144.44	146.08	24.347	6,133,200
2015-06-25	143.62	146.08	142.92	144.61	24.102	5,756,400
2015-06-24	144.04	145.11	142.79	142.86	23.810	5,742,600
2015-06-23	145.12	147.24	143.88	144.63	24.105	5,515,200
2015-06-22	147.18	147.30	143.82	144.32	24.053	8,572,200
2015-06-19	145.24	146.59	144.38	146.17	24.362	7,557,000
2015-06-18	141.65	146.87	141.07	145.10	24.183	13,847,400
2015-06-17	137.99	144.40	136.00	141.60	23.600	16,913,400
2015-06-16	133.46	138.27	133.16	137.91	22.985	11,986,800
2015-06-15	132.73	133.90	132.00	133.60	22.267	3,616,200
2015-06-12	134.54	135.17	133.35	133.58	22.263	4,558,800
2015-06-11	134.85	136.41	134.36	135.17	22.528	3,697,200
2015-06-10	133.75	135.07	132.95	134.70	22.450	3,424,800
2015-06-09	134.23	134.74	132.53	133.30	22.217	3,958,200
2015-06-08	132.60	134.03	132.24	132.91	22.152	7,120,800
2015-06-05	131.23	133.11	130.36	132.90	22.150	4,128,000
2015-06-04	131.06	131.96	130.29	131.60	21.933	5,467,800
2015-06-03	131.44	132.67	130.93	132.17	22.028	4,128,000
2015-06-02	131.45	132.47	130.42	131.25	21.875	5,222,400
2015-06-01	130.78	132.48	129.24	132.19	22.032	5,845,800
2015-05-29	130.87	131.92	130.23	130.72	21.787	6,962,400
2015-05-28	130.01	131.45	129.75	130.65	21.775	5,941,200
2015-05-27	128.82	130.79	128.18	130.45	21.742	6,125,400
2015-05-26	130.30	131.55	127.81	128.56	21.427	4,777,200
2015-05-22	131.21	132.84	130.73	130.88	21.813	3,507,000
2015-05-21	131.91	132.22	130.29	131.82	21.970	6,202,200
2015-05-20	131.43	134.27	131.04	132.36	22.060	6,684,000
2015-05-19	130.00	131.29	125.44	131.08	21.847	10,796,400
2015-05-18	131.56	132.60	130.63	131.72	21.953	3,957,000
2015-05-15	130.58	131.49	129.50	131.41	21.902	5,248,800
2015-05-14	129.07	130.78	128.20	130.56	21.760	6,609,000
2015-05-13	131.00	131.43	127.89	128.32	21.387	9,135,600
2015-05-12	131.10	133.70	130.45	130.47	21.745	13,159,800

← NewerPage 48 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.