Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	99.000	99.110	98.160	98.410	16.402	3,896,400
2014-08-21	98.450	98.940	98.070	98.700	16.450	5,689,800
2014-08-20	97.580	98.340	96.640	97.570	16.262	5,356,800
2014-08-19	97.800	98.020	97.070	97.970	16.328	3,485,400
2014-08-18	97.170	98.270	96.920	97.890	16.315	4,878,000
2014-08-15	95.890	97.260	95.680	96.580	16.097	4,743,600
2014-08-14	96.170	96.170	95.460	95.690	15.948	5,148,000
2014-08-13	95.120	96.740	95.010	95.880	15.980	5,093,400
2014-08-12	94.620	95.410	94.320	94.990	15.832	4,419,600
2014-08-11	94.900	95.450	94.360	94.500	15.750	3,082,200
2014-08-08	94.320	94.920	93.940	94.710	15.785	3,917,400
2014-08-07	95.260	95.510	94.020	94.370	15.728	6,906,600
2014-08-06	92.990	95.390	92.780	95.010	15.835	7,248,600
2014-08-05	93.530	94.780	93.200	93.810	15.635	8,446,800
2014-08-04	92.000	93.540	91.610	93.400	15.567	6,466,800
2014-08-01	90.200	92.060	89.420	91.970	15.328	11,399,400
2014-07-31	92.130	92.500	90.210	90.250	15.042	13,731,000
2014-07-30	91.000	94.500	90.520	92.880	15.480	34,095,000
2014-07-29	85.180	85.180	84.350	84.440	14.073	6,547,800
2014-07-28	85.390	85.550	84.690	84.900	14.150	10,569,600
2014-07-25	85.010	85.440	84.680	85.000	14.167	8,001,600
2014-07-24	86.030	86.120	85.100	85.170	14.195	13,453,200
2014-07-23	86.000	86.410	85.380	85.540	14.257	3,406,200
2014-07-22	85.710	86.240	85.290	85.700	14.283	4,757,400
2014-07-21	85.140	85.690	84.050	85.320	14.220	5,512,800
2014-07-18	85.450	86.110	84.950	85.330	14.222	11,776,800
2014-07-17	86.010	87.100	84.990	85.040	14.173	5,500,200
2014-07-16	87.570	87.730	86.240	86.400	14.400	4,137,000
2014-07-15	86.990	87.720	86.570	87.540	14.590	5,970,000
2014-07-14	88.340	88.340	86.320	86.790	14.465	5,544,600
2014-07-11	87.890	88.410	87.020	87.940	14.657	3,369,600
2014-07-10	87.070	88.240	86.760	88.150	14.692	2,510,400
2014-07-09	87.110	87.920	86.960	87.890	14.648	2,190,000
2014-07-08	87.080	87.380	86.670	86.940	14.490	3,026,400
2014-07-07	87.470	87.790	87.030	87.430	14.572	2,643,600
2014-07-03	87.720	88.200	87.500	88.090	14.682	3,950,400
2014-07-02	87.050	87.970	87.020	87.760	14.627	3,420,000
2014-07-01	86.090	87.250	86.090	87.140	14.523	4,433,400
2014-06-30	87.650	87.880	85.720	85.840	14.307	5,749,200
2014-06-27	85.760	88.190	85.700	87.860	14.643	9,028,800
2014-06-26	84.920	85.940	84.790	85.910	14.318	2,553,000
2014-06-25	85.000	86.380	84.470	84.710	14.118	4,020,600
2014-06-24	84.960	85.880	84.760	84.800	14.133	3,588,000
2014-06-23	85.090	86.190	85.080	85.650	14.275	5,256,600
2014-06-20	84.270	85.330	83.910	85.300	14.217	9,763,800
2014-06-19	82.700	84.110	82.490	84.080	14.013	4,896,000
2014-06-18	82.000	82.950	81.570	82.900	13.817	4,490,400
2014-06-17	81.750	83.700	81.030	82.060	13.677	12,733,800
2014-06-16	79.030	80.850	78.120	78.440	13.073	7,231,200
2014-06-13	80.070	80.170	78.150	78.360	13.060	9,241,800
2014-06-12	82.250	82.490	79.890	79.890	13.315	11,381,400
2014-06-11	81.480	82.970	81.010	82.510	13.752	7,706,400
2014-06-10	81.930	82.290	80.100	80.710	13.452	4,635,600
2014-06-09	80.220	80.880	79.810	80.810	13.468	3,600,000
2014-06-06	80.750	80.970	80.230	80.400	13.400	3,311,400
2014-06-05	80.730	81.420	80.000	80.420	13.403	5,438,400
2014-06-04	80.270	81.040	80.040	80.480	13.413	3,314,400
2014-06-03	80.310	81.250	80.220	80.580	13.430	3,208,800
2014-06-02	81.120	81.370	79.930	80.660	13.443	5,366,400
2014-05-30	80.600	81.990	80.240	81.200	13.533	5,544,000

← NewerPage 52 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.