Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	65.090	65.190	64.520	64.870	10.812	5,016,000
2013-12-03	65.090	65.360	64.670	65.130	10.855	5,046,000
2013-12-02	65.670	65.940	65.190	65.470	10.912	6,318,000
2013-11-29	65.470	65.930	65.400	65.530	10.922	3,738,600
2013-11-27	64.920	65.380	64.610	65.300	10.883	3,388,800
2013-11-26	64.750	65.020	64.380	64.700	10.783	4,842,600
2013-11-25	64.850	65.240	64.120	64.750	10.792	12,087,000
2013-11-22	64.720	65.230	64.280	64.860	10.810	5,953,800
2013-11-21	63.220	65.120	63.010	64.720	10.787	7,941,600
2013-11-20	63.590	63.700	62.550	62.960	10.493	10,460,400
2013-11-19	63.970	64.210	63.510	63.840	10.640	4,379,400
2013-11-18	64.930	65.310	63.860	63.970	10.662	5,788,200
2013-11-15	63.510	64.990	63.510	64.990	10.832	5,394,000
2013-11-14	63.680	64.520	62.930	63.570	10.595	7,807,200
2013-11-13	63.310	63.950	63.300	63.680	10.613	4,887,000
2013-11-12	63.820	64.100	63.290	63.640	10.607	5,747,400
2013-11-11	64.350	64.680	63.960	64.060	10.677	3,226,200
2013-11-08	63.650	64.340	63.320	64.260	10.710	5,863,200
2013-11-07	62.830	64.130	62.610	63.610	10.602	8,527,800
2013-11-06	62.500	63.160	62.270	62.560	10.427	8,781,000
2013-11-05	63.240	63.240	62.170	62.350	10.392	10,053,000
2013-11-04	64.290	64.370	62.830	63.250	10.542	14,514,600
2013-11-01	65.440	65.650	64.030	64.270	10.712	9,468,000
2013-10-31	66.150	66.270	64.880	65.190	10.865	20,184,600
2013-10-30	67.390	67.400	65.730	66.290	11.048	31,110,600
2013-10-29	73.160	74.020	68.390	69.860	11.643	37,822,200
2013-10-28	73.150	75.060	71.810	73.240	12.207	23,565,600
2013-10-25	77.430	77.870	76.830	77.060	12.843	5,478,000
2013-10-24	78.240	78.640	76.670	77.460	12.910	5,314,200
2013-10-23	78.050	78.890	77.850	78.140	13.023	6,920,400
2013-10-22	77.890	78.670	77.830	78.120	13.020	6,307,800
2013-10-21	77.320	77.900	77.210	77.790	12.965	5,352,600
2013-10-18	77.220	77.240	76.320	77.200	12.867	4,291,200
2013-10-17	76.590	77.120	76.430	77.070	12.845	4,290,000
2013-10-16	76.850	76.910	75.980	76.670	12.778	8,142,600
2013-10-15	74.680	75.460	74.460	75.030	12.505	8,241,600
2013-10-14	73.590	74.920	73.490	74.910	12.485	4,902,000
2013-10-11	73.420	74.110	73.180	73.980	12.330	3,741,000
2013-10-10	73.630	73.760	72.730	73.740	12.290	5,181,000
2013-10-09	72.470	73.400	72.390	72.880	12.147	7,110,000
2013-10-08	72.430	73.000	72.380	72.390	12.065	7,446,600
2013-10-07	72.260	73.000	71.880	72.580	12.097	5,754,600
2013-10-04	72.190	73.100	72.170	72.810	12.135	5,937,600
2013-10-03	71.910	72.840	71.110	72.190	12.032	8,963,400
2013-10-02	71.120	71.910	70.930	71.830	11.972	9,856,200
2013-10-01	69.990	71.310	69.770	71.310	11.885	19,781,400
2013-09-30	67.860	69.660	67.730	69.630	11.605	9,829,200
2013-09-27	68.330	69.440	68.090	68.790	11.465	9,498,600
2013-09-26	68.670	69.000	67.540	68.580	11.430	18,375,000
2013-09-25	70.000	70.060	68.420	68.450	11.408	16,053,000
2013-09-24	69.250	70.000	69.250	69.690	11.615	11,302,800
2013-09-23	69.930	70.220	69.120	69.270	11.545	38,986,200
2013-09-20	70.630	70.920	69.920	70.030	11.672	6,672,000
2013-09-19	71.150	71.150	70.460	70.710	11.785	3,752,400
2013-09-18	71.590	71.750	69.880	70.840	11.807	13,693,200
2013-09-17	71.570	72.460	71.310	71.750	11.958	3,957,600
2013-09-16	72.380	72.500	71.500	71.620	11.937	4,292,400
2013-09-13	71.620	71.890	71.230	71.610	11.935	3,871,800
2013-09-12	72.290	72.300	71.620	71.700	11.950	3,042,600
2013-09-11	72.240	72.520	72.020	72.390	12.065	4,788,000

← NewerPage 55 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.