Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	132.72	134.23	131.25	134.23	22.372	6,404,400
2015-02-12	132.38	132.87	130.56	132.34	22.057	4,317,000
2015-02-11	129.75	131.86	129.36	131.59	21.932	5,503,800
2015-02-10	130.36	131.10	129.26	130.07	21.678	5,371,800
2015-02-09	132.35	132.82	127.71	128.08	21.347	6,563,400
2015-02-06	134.79	136.75	131.95	132.62	22.103	7,830,000
2015-02-05	135.00	136.87	134.63	134.83	22.472	6,336,600
2015-02-04	129.06	137.58	128.52	134.85	22.475	12,419,400
2015-02-03	126.37	127.52	123.97	127.00	21.167	8,437,800
2015-02-02	125.69	127.39	124.56	125.48	20.913	9,238,200
2015-01-30	128.51	128.96	124.69	125.35	20.892	12,488,400
2015-01-29	128.91	129.62	127.81	129.28	21.547	4,707,000
2015-01-28	129.98	131.10	128.75	128.87	21.478	3,775,200
2015-01-27	129.17	130.45	128.29	129.38	21.563	3,273,600
2015-01-26	129.50	130.38	128.82	130.14	21.690	5,992,200
2015-01-23	130.62	130.88	129.50	129.63	21.605	4,618,200
2015-01-22	129.77	130.88	127.56	130.34	21.723	6,958,200
2015-01-21	128.40	129.45	127.54	128.88	21.480	5,327,400
2015-01-20	130.27	131.88	128.02	128.46	21.410	5,881,200
2015-01-16	128.37	129.27	127.17	129.16	21.527	5,929,200
2015-01-15	132.60	133.12	128.47	128.59	21.432	7,641,600
2015-01-14	131.67	133.06	131.02	131.67	21.945	4,680,600
2015-01-13	136.34	137.19	132.64	133.62	22.270	4,483,200
2015-01-12	133.73	136.28	132.85	135.29	22.548	6,816,600
2015-01-09	133.15	134.00	132.09	133.16	22.193	5,044,800
2015-01-08	131.02	133.47	130.56	133.15	22.192	6,945,600
2015-01-07	128.20	130.49	127.27	130.00	21.667	4,652,400
2015-01-06	126.97	128.82	125.41	127.02	21.170	4,988,400
2015-01-05	126.60	129.22	126.50	127.78	21.297	3,835,800
2015-01-02	128.19	129.81	126.61	127.72	21.287	3,645,600
2014-12-31	129.69	130.60	127.20	127.38	21.230	2,490,000
2014-12-30	129.53	130.69	129.11	129.27	21.545	2,421,600
2014-12-29	129.19	129.89	128.10	129.42	21.570	2,303,400
2014-12-26	130.93	131.24	129.56	129.90	21.650	1,540,200
2014-12-24	129.76	131.56	129.62	130.75	21.792	1,487,400
2014-12-23	133.25	133.32	128.45	129.58	21.597	3,870,000
2014-12-22	133.24	134.24	131.50	132.47	22.078	4,238,400
2014-12-19	132.14	133.75	131.73	133.21	22.202	9,092,400
2014-12-18	130.96	131.43	129.89	131.40	21.900	7,766,400
2014-12-17	125.96	130.01	125.62	129.74	21.623	7,866,000
2014-12-16	126.67	128.57	125.34	125.44	20.907	6,381,600
2014-12-15	129.92	130.09	126.73	127.01	21.168	9,469,200
2014-12-12	130.96	132.28	128.81	128.87	21.478	5,665,200
2014-12-11	131.05	133.44	130.76	132.07	22.012	7,560,600
2014-12-10	133.95	133.95	130.11	130.37	21.728	5,716,200
2014-12-09	131.12	134.00	131.01	133.48	22.247	8,337,000
2014-12-08	130.00	134.29	130.00	132.13	22.022	11,658,000
2014-12-05	130.00	130.12	129.44	129.71	21.618	7,624,800
2014-12-04	131.06	132.00	129.79	130.00	21.667	4,951,800
2014-12-03	132.65	132.80	131.16	131.46	21.910	3,987,600
2014-12-02	130.35	132.60	129.40	132.40	22.067	4,961,400
2014-12-01	129.59	131.07	128.30	129.39	21.565	3,675,000
2014-11-28	129.58	131.27	129.09	129.68	21.613	1,845,000
2014-11-26	127.75	129.27	127.22	129.16	21.527	4,000,200
2014-11-25	127.70	128.90	127.32	127.57	21.262	5,472,000
2014-11-24	124.72	127.97	123.84	127.52	21.253	9,220,800
2014-11-21	126.20	126.90	123.24	123.50	20.583	5,961,000
2014-11-20	124.26	125.48	122.90	125.39	20.898	3,294,600
2014-11-19	127.46	127.48	124.93	125.59	20.932	4,568,400
2014-11-18	126.52	127.96	126.05	127.88	21.313	2,912,400

← NewerPage 50 of 79 · 4,733 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.