Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	124.47	126.62	124.35	126.23	21.038	4,288,800
2014-11-14	124.18	124.94	123.26	124.50	20.750	4,717,800
2014-11-13	122.91	124.86	122.91	124.55	20.758	4,446,000
2014-11-12	124.59	124.59	122.44	122.95	20.492	5,975,400
2014-11-11	124.98	125.35	124.16	124.79	20.798	2,539,200
2014-11-10	122.76	124.60	122.73	124.60	20.767	4,095,000
2014-11-07	123.34	123.34	121.93	122.76	20.460	6,274,200
2014-11-06	120.72	123.68	120.58	123.57	20.595	4,762,800
2014-11-05	120.26	121.20	118.89	121.10	20.183	5,344,800
2014-11-04	120.10	120.83	119.31	119.78	19.963	6,469,800
2014-11-03	120.87	121.03	119.77	119.93	19.988	4,899,000
2014-10-31	121.58	122.00	120.29	120.92	20.153	3,838,800
2014-10-30	119.63	120.51	119.06	120.28	20.047	3,958,800
2014-10-29	118.25	120.12	118.01	120.00	20.000	8,347,200
2014-10-28	117.05	118.84	116.03	118.28	19.713	5,991,000
2014-10-27	116.56	117.50	115.56	117.02	19.503	8,329,800
2014-10-24	113.50	117.94	113.22	116.76	19.460	16,916,400
2014-10-23	105.65	107.87	104.44	105.19	17.532	8,827,200
2014-10-22	106.22	106.66	104.39	105.26	17.543	5,007,000
2014-10-21	102.27	106.17	102.27	105.81	17.635	5,232,000
2014-10-20	99.060	101.92	98.690	101.87	16.978	5,416,800
2014-10-17	98.800	100.43	98.300	99.000	16.500	6,993,600
2014-10-16	98.180	99.080	97.070	98.030	16.338	7,574,400
2014-10-15	101.40	101.75	98.880	100.01	16.668	7,904,400
2014-10-14	104.00	104.96	101.83	102.47	17.078	6,747,600
2014-10-13	104.76	105.48	103.22	103.33	17.222	4,266,600
2014-10-10	105.91	107.45	104.55	104.59	17.432	4,287,000
2014-10-09	106.83	108.05	105.60	105.67	17.612	4,882,200
2014-10-08	106.35	106.79	105.66	106.69	17.782	5,115,600
2014-10-07	106.40	106.82	105.72	106.01	17.668	4,350,600
2014-10-06	107.00	108.73	106.63	106.91	17.818	5,169,000
2014-10-03	104.73	106.49	104.62	106.18	17.697	4,254,000
2014-10-02	103.26	104.46	102.85	104.28	17.380	4,242,000
2014-10-01	102.31	103.67	101.76	103.39	17.232	5,938,800
2014-09-30	103.46	103.57	102.13	102.15	17.025	2,740,800
2014-09-29	102.19	103.37	102.07	103.17	17.195	3,240,000
2014-09-26	102.65	103.00	102.25	102.75	17.125	3,136,200
2014-09-25	104.03	104.14	102.65	102.65	17.108	3,331,800
2014-09-24	103.19	103.67	102.62	103.59	17.265	3,450,600
2014-09-23	102.60	104.14	102.60	103.19	17.198	3,951,000
2014-09-22	103.87	104.69	103.64	103.99	17.332	3,920,400
2014-09-19	103.74	104.66	103.24	104.02	17.337	8,625,000
2014-09-18	102.48	103.46	102.14	103.32	17.220	3,465,000
2014-09-17	101.10	102.90	101.01	102.46	17.077	3,784,800
2014-09-16	101.38	101.53	100.22	101.00	16.833	5,703,000
2014-09-15	100.03	101.88	99.330	101.39	16.898	6,764,400
2014-09-12	100.90	100.99	99.380	99.680	16.613	5,812,800
2014-09-11	100.74	101.50	100.44	101.18	16.863	4,126,200
2014-09-10	99.470	100.74	98.860	100.51	16.752	4,687,800
2014-09-09	98.810	99.750	98.380	99.060	16.510	4,464,000
2014-09-08	98.610	99.280	98.480	98.910	16.485	8,116,800
2014-09-05	98.290	99.040	98.120	98.930	16.488	5,018,400
2014-09-04	98.060	98.860	97.590	98.440	16.407	4,645,800
2014-09-03	98.210	98.630	97.610	97.910	16.318	5,202,000
2014-09-02	99.360	99.520	96.840	97.580	16.263	5,887,200
2014-08-29	98.350	99.350	97.820	99.260	16.543	4,378,800
2014-08-28	97.680	98.410	96.830	98.260	16.377	3,717,600
2014-08-27	98.680	98.790	97.460	97.520	16.253	4,189,200
2014-08-26	99.110	99.350	98.000	98.800	16.467	4,553,400
2014-08-25	98.630	98.920	98.100	98.530	16.422	2,727,000

← NewerPage 51 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.