Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	80.770	81.360	80.370	80.540	13.423	3,586,200
2014-05-28	79.850	80.710	78.970	80.360	13.393	9,634,200
2014-05-27	80.960	81.300	78.860	79.500	13.250	11,555,400
2014-05-23	81.710	81.860	79.530	80.770	13.462	11,368,800
2014-05-22	85.100	85.230	81.020	81.400	13.567	13,255,200
2014-05-21	85.800	86.390	83.940	84.980	14.163	6,698,400
2014-05-20	87.030	87.030	84.080	85.150	14.192	10,543,200
2014-05-19	85.720	86.630	85.580	86.480	14.413	4,375,200
2014-05-16	85.850	86.750	85.660	86.030	14.338	4,276,800
2014-05-15	86.000	86.590	85.590	85.870	14.312	7,952,400
2014-05-14	86.110	86.390	85.650	86.020	14.337	2,824,200
2014-05-13	86.320	86.520	85.520	86.110	14.352	2,977,200
2014-05-12	85.600	86.310	85.580	86.190	14.365	3,174,600
2014-05-09	83.830	85.500	83.330	85.390	14.232	5,088,600
2014-05-08	83.850	84.720	83.360	83.880	13.980	4,648,200
2014-05-07	83.310	83.810	82.700	83.760	13.960	4,997,400
2014-05-06	82.910	83.590	82.690	83.260	13.877	4,051,200
2014-05-05	81.730	83.950	81.690	83.920	13.987	6,001,200
2014-05-02	82.240	82.550	81.730	82.310	13.718	3,627,000
2014-05-01	81.270	82.720	81.200	82.420	13.737	6,033,600
2014-04-30	81.440	81.830	80.860	81.470	13.578	5,759,400
2014-04-29	81.470	81.870	80.880	81.300	13.550	4,968,600
2014-04-28	80.740	81.430	80.010	81.180	13.530	4,779,600
2014-04-25	79.700	82.000	78.860	80.500	13.417	8,208,000
2014-04-24	80.400	80.450	78.520	80.270	13.378	5,718,000
2014-04-23	79.730	80.430	79.400	79.920	13.320	6,356,400
2014-04-22	79.130	80.370	78.690	79.740	13.290	8,950,200
2014-04-21	81.350	81.660	77.160	79.120	13.187	14,883,600
2014-04-17	80.010	81.690	79.260	81.290	13.548	12,800,400
2014-04-16	80.930	81.230	79.200	80.430	13.405	7,136,400
2014-04-15	81.320	81.890	78.090	80.720	13.453	11,867,400
2014-04-14	81.930	84.400	80.730	81.000	13.500	43,350,600
2014-04-11	74.170	74.350	72.790	72.970	12.162	8,925,600
2014-04-10	74.500	75.460	74.100	74.500	12.417	8,834,400
2014-04-09	74.880	75.190	74.110	74.990	12.498	8,125,800
2014-04-08	73.720	74.740	73.560	74.640	12.440	5,310,600
2014-04-07	74.030	74.210	73.320	73.700	12.283	6,410,400
2014-04-04	75.390	76.490	74.090	74.250	12.375	4,488,000
2014-04-03	74.920	75.330	74.260	75.190	12.532	7,041,000
2014-04-02	74.410	74.890	73.660	74.790	12.465	5,015,400
2014-04-01	74.770	74.990	73.450	74.220	12.370	4,501,200
2014-03-31	73.800	75.620	72.040	74.170	12.362	24,340,200
2014-03-28	71.280	71.980	70.290	71.160	11.860	15,146,400
2014-03-27	72.780	73.410	70.890	71.260	11.877	6,549,600
2014-03-26	72.760	73.730	72.500	73.140	12.190	6,580,200
2014-03-25	71.030	72.360	71.030	72.310	12.052	5,845,800
2014-03-24	72.330	72.670	70.340	70.940	11.823	6,927,000
2014-03-21	73.620	73.900	71.740	72.130	12.022	7,479,000
2014-03-20	73.820	74.050	72.540	73.030	12.172	4,174,200
2014-03-19	72.940	74.610	72.830	73.930	12.322	6,076,200
2014-03-18	72.470	73.400	72.440	72.930	12.155	3,218,400
2014-03-17	72.590	72.840	72.070	72.370	12.062	4,132,800
2014-03-14	71.870	72.850	71.710	72.140	12.023	6,277,200
2014-03-13	73.980	73.980	71.900	72.000	12.000	3,790,800
2014-03-12	72.940	73.960	72.540	73.860	12.310	4,152,600
2014-03-11	73.020	73.660	72.650	73.190	12.198	3,452,400
2014-03-10	72.910	73.350	72.610	73.060	12.177	9,079,800
2014-03-07	72.700	72.700	71.710	72.070	12.012	5,751,600
2014-03-06	72.410	74.200	71.810	72.300	12.050	11,376,000
2014-03-05	69.750	72.620	69.540	72.510	12.085	9,204,000

← NewerPage 53 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.