Edwards Lifesciences Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-05-11 | 126.00 | 128.43 | 126.00 | 127.07 | 21.178 | 9,754,800 |
| 2015-05-08 | 124.76 | 126.64 | 124.27 | 126.40 | 21.067 | 11,319,000 |
| 2015-05-07 | 124.74 | 125.86 | 123.76 | 123.95 | 20.658 | 7,421,400 |
| 2015-05-06 | 123.86 | 125.97 | 123.37 | 124.39 | 20.732 | 7,536,600 |
| 2015-05-05 | 126.88 | 128.48 | 122.75 | 123.86 | 20.643 | 9,301,200 |
| 2015-05-04 | 127.64 | 129.34 | 127.57 | 127.75 | 21.292 | 6,504,000 |
| 2015-05-01 | 127.12 | 129.08 | 126.46 | 127.19 | 21.198 | 10,633,200 |
| 2015-04-30 | 129.54 | 130.97 | 126.09 | 126.65 | 21.108 | 7,431,600 |
| 2015-04-29 | 129.75 | 130.98 | 129.00 | 129.96 | 21.660 | 6,949,800 |
| 2015-04-28 | 130.91 | 131.46 | 128.25 | 129.90 | 21.650 | 10,513,200 |
| 2015-04-27 | 139.22 | 139.42 | 130.53 | 130.97 | 21.828 | 8,502,000 |
| 2015-04-24 | 144.37 | 144.43 | 136.32 | 138.33 | 23.055 | 13,819,200 |
| 2015-04-23 | 140.75 | 143.21 | 140.66 | 141.92 | 23.653 | 6,629,400 |
| 2015-04-22 | 140.99 | 141.50 | 139.61 | 140.87 | 23.478 | 3,559,200 |
| 2015-04-21 | 141.63 | 142.00 | 140.27 | 140.48 | 23.413 | 5,257,200 |
| 2015-04-20 | 141.07 | 143.07 | 140.36 | 141.28 | 23.547 | 4,319,400 |
| 2015-04-17 | 140.78 | 141.13 | 139.02 | 139.94 | 23.323 | 3,966,000 |
| 2015-04-16 | 141.02 | 142.27 | 140.76 | 141.73 | 23.622 | 2,757,000 |
| 2015-04-15 | 143.00 | 143.00 | 140.84 | 141.28 | 23.547 | 4,213,800 |
| 2015-04-14 | 143.01 | 143.65 | 141.29 | 142.75 | 23.792 | 3,742,200 |
| 2015-04-13 | 141.99 | 145.87 | 141.79 | 143.10 | 23.850 | 5,551,800 |
| 2015-04-10 | 140.00 | 142.00 | 139.36 | 141.68 | 23.613 | 6,250,200 |
| 2015-04-09 | 138.91 | 140.00 | 137.70 | 139.37 | 23.228 | 4,813,800 |
| 2015-04-08 | 139.15 | 140.56 | 138.04 | 139.02 | 23.170 | 5,981,400 |
| 2015-04-07 | 139.98 | 141.08 | 138.72 | 138.75 | 23.125 | 6,044,400 |
| 2015-04-06 | 140.24 | 140.63 | 139.25 | 139.85 | 23.308 | 5,367,000 |
| 2015-04-02 | 141.31 | 142.05 | 139.89 | 140.61 | 23.435 | 5,049,000 |
| 2015-04-01 | 142.06 | 142.23 | 138.91 | 140.70 | 23.450 | 6,037,200 |
| 2015-03-31 | 143.15 | 144.11 | 142.21 | 142.46 | 23.743 | 4,330,200 |
| 2015-03-30 | 144.87 | 145.23 | 143.89 | 144.14 | 24.023 | 3,634,800 |
| 2015-03-27 | 141.97 | 144.17 | 141.91 | 143.68 | 23.947 | 4,422,600 |
| 2015-03-26 | 140.77 | 142.80 | 138.13 | 141.90 | 23.650 | 6,321,000 |
| 2015-03-25 | 146.55 | 147.88 | 142.07 | 142.25 | 23.708 | 7,768,800 |
| 2015-03-24 | 146.48 | 147.95 | 145.32 | 145.80 | 24.300 | 4,941,000 |
| 2015-03-23 | 146.91 | 147.52 | 145.75 | 146.10 | 24.350 | 4,215,600 |
| 2015-03-20 | 149.79 | 150.41 | 146.71 | 146.77 | 24.462 | 10,583,400 |
| 2015-03-19 | 147.27 | 149.32 | 147.26 | 148.94 | 24.823 | 5,311,200 |
| 2015-03-18 | 148.00 | 149.95 | 147.55 | 148.38 | 24.730 | 8,021,400 |
| 2015-03-17 | 147.50 | 148.76 | 146.53 | 148.10 | 24.683 | 6,813,000 |
| 2015-03-16 | 137.00 | 149.71 | 137.00 | 148.64 | 24.773 | 17,730,600 |
| 2015-03-13 | 136.85 | 137.34 | 134.39 | 135.35 | 22.558 | 6,314,400 |
| 2015-03-12 | 135.06 | 137.42 | 134.73 | 137.00 | 22.833 | 7,010,400 |
| 2015-03-11 | 134.00 | 136.00 | 133.65 | 134.71 | 22.452 | 5,689,800 |
| 2015-03-10 | 132.89 | 133.88 | 132.01 | 133.65 | 22.275 | 5,779,800 |
| 2015-03-09 | 133.43 | 134.46 | 132.43 | 133.90 | 22.317 | 11,485,800 |
| 2015-03-06 | 135.23 | 136.00 | 132.59 | 133.00 | 22.167 | 4,951,200 |
| 2015-03-05 | 135.60 | 136.95 | 135.12 | 135.65 | 22.608 | 4,076,400 |
| 2015-03-04 | 133.89 | 136.61 | 133.55 | 135.76 | 22.627 | 3,637,800 |
| 2015-03-03 | 135.78 | 136.10 | 133.76 | 134.58 | 22.430 | 4,414,200 |
| 2015-03-02 | 133.02 | 136.06 | 132.61 | 135.85 | 22.642 | 7,036,800 |
| 2015-02-27 | 134.40 | 135.16 | 133.02 | 133.02 | 22.170 | 7,015,200 |
| 2015-02-26 | 134.22 | 135.50 | 133.97 | 134.90 | 22.483 | 3,771,000 |
| 2015-02-25 | 133.66 | 134.98 | 133.55 | 134.05 | 22.342 | 4,034,400 |
| 2015-02-24 | 133.86 | 134.97 | 133.34 | 133.99 | 22.332 | 4,147,200 |
| 2015-02-23 | 134.46 | 134.88 | 133.60 | 134.25 | 22.375 | 3,608,400 |
| 2015-02-20 | 133.32 | 134.62 | 131.94 | 134.46 | 22.410 | 4,543,800 |
| 2015-02-19 | 134.32 | 134.98 | 133.51 | 133.72 | 22.287 | 4,069,800 |
| 2015-02-18 | 133.24 | 134.75 | 133.00 | 134.22 | 22.370 | 5,574,000 |
| 2015-02-17 | 134.09 | 134.67 | 132.05 | 133.04 | 22.173 | 3,972,600 |
| 2015-02-13 | 132.72 | 134.23 | 131.25 | 134.23 | 22.372 | 6,404,400 |
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.