Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	69.490	70.450	69.210	70.350	11.725	6,294,600
2014-03-03	69.370	69.590	68.760	69.020	11.503	7,399,200
2014-02-28	68.200	70.830	68.160	69.760	11.627	9,092,400
2014-02-27	67.740	68.490	66.860	68.230	11.372	5,718,600
2014-02-26	67.880	68.550	67.570	67.850	11.308	3,547,800
2014-02-25	68.760	68.870	67.730	67.860	11.310	4,285,800
2014-02-24	68.210	69.580	68.210	68.900	11.483	5,490,000
2014-02-21	68.160	69.040	68.100	68.240	11.373	5,951,400
2014-02-20	66.980	68.230	66.710	68.100	11.350	4,527,600
2014-02-19	67.450	67.980	66.960	67.020	11.170	4,315,800
2014-02-18	67.660	67.910	66.540	67.590	11.265	6,606,600
2014-02-14	67.380	69.140	66.800	67.530	11.255	12,903,600
2014-02-13	66.520	67.520	66.250	67.190	11.198	6,432,000
2014-02-12	67.000	67.030	66.440	66.710	11.118	6,085,200
2014-02-11	66.930	67.090	66.460	66.950	11.158	6,097,200
2014-02-10	67.000	67.240	66.820	67.010	11.168	7,216,800
2014-02-07	66.850	67.840	66.830	66.940	11.157	6,621,600
2014-02-06	66.700	67.450	66.030	66.600	11.100	6,420,000
2014-02-05	65.410	67.830	65.410	66.530	11.088	12,042,600
2014-02-04	64.030	66.200	63.250	65.740	10.957	18,950,400
2014-02-03	65.290	65.470	63.040	64.170	10.695	13,936,200
2014-01-31	64.710	65.290	64.080	65.120	10.853	9,063,600
2014-01-30	65.900	65.980	65.040	65.480	10.913	5,415,000
2014-01-29	65.860	66.150	64.990	65.150	10.858	8,175,000
2014-01-28	66.520	66.930	65.890	66.280	11.047	5,804,400
2014-01-27	68.430	68.710	65.120	66.380	11.063	11,434,200
2014-01-24	68.050	69.040	67.780	68.810	11.468	10,120,200
2014-01-23	68.020	68.860	68.020	68.290	11.382	5,389,800
2014-01-22	69.980	70.100	68.140	68.230	11.372	13,620,600
2014-01-21	68.960	70.290	67.600	69.720	11.620	15,920,400
2014-01-17	72.890	72.950	68.240	68.540	11.423	23,621,400
2014-01-16	72.500	73.400	72.150	72.670	12.112	12,545,400
2014-01-15	70.420	73.480	69.880	71.890	11.982	16,347,000
2014-01-14	69.110	70.750	69.000	70.600	11.767	7,861,200
2014-01-13	68.240	69.560	68.240	68.740	11.457	6,085,800
2014-01-10	68.300	68.560	67.810	68.480	11.413	6,825,000
2014-01-09	66.890	68.470	66.420	68.410	11.402	5,394,600
2014-01-08	67.260	67.450	66.580	66.740	11.123	7,804,200
2014-01-07	66.370	67.480	66.300	67.250	11.208	5,431,800
2014-01-06	66.920	67.250	65.830	66.360	11.060	11,344,800
2014-01-03	66.030	67.600	66.020	67.260	11.210	7,961,400
2014-01-02	65.680	66.440	65.190	65.920	10.987	5,004,000
2013-12-31	65.690	65.870	65.040	65.760	10.960	3,874,200
2013-12-30	66.000	66.000	65.210	65.680	10.947	3,390,000
2013-12-27	65.430	66.350	65.130	66.010	11.002	4,261,200
2013-12-26	65.780	65.780	64.950	65.390	10.898	4,834,200
2013-12-24	65.160	65.740	65.100	65.620	10.937	1,523,400
2013-12-23	65.200	65.520	64.840	65.510	10.918	5,244,600
2013-12-20	64.170	65.190	64.050	65.190	10.865	9,900,600
2013-12-19	63.420	64.140	62.910	63.970	10.662	6,817,200
2013-12-18	62.750	63.830	62.560	63.750	10.625	6,310,200
2013-12-17	62.790	63.030	61.760	62.730	10.455	9,208,200
2013-12-16	61.570	62.880	61.570	62.840	10.473	11,890,800
2013-12-13	61.700	61.990	60.620	61.440	10.240	10,502,400
2013-12-12	61.670	62.000	61.360	61.620	10.270	8,503,800
2013-12-11	62.340	62.470	61.560	61.900	10.317	9,022,200
2013-12-10	61.810	63.030	61.620	62.530	10.422	13,524,600
2013-12-09	62.570	64.330	61.910	62.730	10.455	35,488,200
2013-12-06	65.350	66.510	65.220	66.290	11.048	5,182,800
2013-12-05	64.860	65.490	64.610	65.210	10.868	3,710,400

← NewerPage 54 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.