Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	72.150	72.610	71.860	72.110	12.018	3,560,400
2013-09-09	71.600	71.920	71.480	71.720	11.953	6,168,000
2013-09-06	72.160	72.270	71.410	71.470	11.912	5,988,000
2013-09-05	71.240	72.310	71.240	71.790	11.965	4,194,000
2013-09-04	70.490	71.440	70.380	71.360	11.893	5,050,200
2013-09-03	71.100	71.530	70.140	70.560	11.760	5,751,000
2013-08-30	70.680	70.960	70.130	70.380	11.730	4,374,000
2013-08-29	70.310	70.930	70.250	70.690	11.782	3,378,000
2013-08-28	71.090	71.570	70.290	70.510	11.752	4,734,600
2013-08-27	72.400	72.430	71.110	71.170	11.862	4,540,800
2013-08-26	72.980	73.490	72.720	72.990	12.165	5,061,000
2013-08-23	72.790	73.230	72.650	72.940	12.157	6,958,200
2013-08-22	71.760	72.930	71.740	72.300	12.050	6,870,600
2013-08-21	70.600	72.610	70.600	71.700	11.950	7,691,400
2013-08-20	69.500	70.920	69.390	70.460	11.743	5,165,400
2013-08-19	70.090	70.250	69.440	69.470	11.578	5,607,600
2013-08-16	70.920	71.030	69.650	70.010	11.668	4,272,600
2013-08-15	72.310	72.310	70.600	71.310	11.885	5,226,000
2013-08-14	71.950	72.990	71.950	72.770	12.128	4,119,000
2013-08-13	72.460	72.730	71.600	72.020	12.003	3,492,600
2013-08-12	72.400	72.790	72.010	72.320	12.053	2,931,600
2013-08-09	72.700	73.320	72.210	72.670	12.112	3,153,600
2013-08-08	72.290	73.040	71.640	72.830	12.138	3,505,200
2013-08-07	72.000	72.310	71.440	72.020	12.003	3,899,400
2013-08-06	72.790	73.200	71.970	72.210	12.035	4,713,600
2013-08-05	72.300	73.120	72.190	72.810	12.135	3,450,000
2013-08-02	73.150	73.430	72.380	72.610	12.102	4,507,800
2013-08-01	72.200	73.730	72.160	73.400	12.233	7,198,800
2013-07-31	70.710	72.000	70.440	71.380	11.897	6,264,000
2013-07-30	71.020	71.440	70.330	70.510	11.752	4,840,200
2013-07-29	71.790	72.140	70.020	71.010	11.835	7,418,400
2013-07-26	70.570	73.310	69.750	71.800	11.967	14,108,400
2013-07-25	70.160	70.860	69.660	70.680	11.780	8,224,800
2013-07-24	71.010	71.400	69.580	70.180	11.697	11,553,000
2013-07-23	69.660	71.030	69.000	70.860	11.810	9,337,200
2013-07-22	68.330	69.830	68.110	69.610	11.602	6,877,200
2013-07-19	66.950	68.340	66.690	68.250	11.375	5,905,200
2013-07-18	67.870	68.170	66.200	67.010	11.168	6,393,000
2013-07-17	66.650	67.170	66.430	66.470	11.078	4,891,800
2013-07-16	67.450	67.800	66.350	66.410	11.068	7,995,000
2013-07-15	67.710	67.890	66.090	67.440	11.240	7,766,400
2013-07-12	68.570	69.140	67.100	67.850	11.308	13,441,800
2013-07-11	66.190	66.460	65.340	65.790	10.965	8,435,400
2013-07-10	65.570	65.940	65.030	65.470	10.912	6,317,400
2013-07-09	67.040	67.330	65.550	65.740	10.957	7,287,000
2013-07-08	67.030	67.650	66.550	66.810	11.135	4,823,400
2013-07-05	65.530	66.620	65.370	66.600	11.100	2,836,800
2013-07-03	65.930	65.960	65.150	65.250	10.875	2,460,600
2013-07-02	66.830	67.080	65.620	66.060	11.010	7,521,000
2013-07-01	67.320	67.800	66.820	67.060	11.177	4,746,000
2013-06-28	66.800	67.840	66.730	67.200	11.200	5,833,200
2013-06-27	66.560	67.460	66.510	66.820	11.137	2,886,600
2013-06-26	67.710	68.090	66.200	66.230	11.038	3,224,400
2013-06-25	66.970	67.510	66.170	67.190	11.198	4,543,200
2013-06-24	66.320	66.760	64.360	66.350	11.058	8,397,600
2013-06-21	67.140	67.750	65.980	66.450	11.075	8,621,400
2013-06-20	68.390	68.490	66.600	66.690	11.115	4,788,000
2013-06-19	70.270	70.560	68.810	68.820	11.470	5,445,000
2013-06-18	70.470	70.610	69.690	70.160	11.693	4,741,200
2013-06-17	70.380	70.680	70.080	70.480	11.747	4,887,000

← NewerPage 56 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.