Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	70.690	71.500	69.620	70.000	11.667	9,570,000
2013-06-13	68.700	72.640	68.700	71.950	11.992	11,975,400
2013-06-12	68.740	69.300	67.470	68.270	11.378	5,317,200
2013-06-11	68.800	69.030	68.050	68.290	11.382	6,122,400
2013-06-10	68.300	69.790	68.000	69.450	11.575	9,495,600
2013-06-07	66.850	67.240	66.350	67.200	11.200	7,414,800
2013-06-06	66.350	66.950	65.470	66.500	11.083	8,267,400
2013-06-05	65.110	66.890	65.110	66.570	11.095	8,323,800
2013-06-04	65.780	66.350	64.910	65.400	10.900	6,895,200
2013-06-03	66.620	66.700	65.550	66.240	11.040	8,215,200
2013-05-31	64.650	67.290	64.250	66.460	11.077	12,371,400
2013-05-30	64.410	65.340	64.290	64.950	10.825	7,685,400
2013-05-29	64.600	64.960	63.540	64.220	10.703	6,382,200
2013-05-28	66.220	66.620	64.780	65.190	10.865	7,600,200
2013-05-24	65.720	66.160	64.890	65.530	10.922	7,017,000
2013-05-23	63.970	66.300	63.950	65.720	10.953	8,775,000
2013-05-22	65.950	66.950	64.070	64.300	10.717	12,554,400
2013-05-21	66.240	66.320	64.890	66.000	11.000	11,944,200
2013-05-20	67.000	67.000	64.750	66.370	11.062	14,031,000
2013-05-17	68.680	69.230	66.410	67.060	11.177	12,251,400
2013-05-16	70.850	70.850	67.750	68.610	11.435	11,971,800
2013-05-15	71.570	72.400	70.680	71.140	11.857	8,460,600
2013-05-14	69.020	72.000	68.740	71.570	11.928	16,692,600
2013-05-13	67.670	68.250	67.270	67.340	11.223	6,496,200
2013-05-10	66.640	67.970	66.550	67.870	11.312	7,346,400
2013-05-09	65.430	67.460	65.110	66.730	11.122	8,604,000
2013-05-08	64.000	65.500	63.610	65.450	10.908	9,631,800
2013-05-07	63.900	64.040	63.220	63.990	10.665	9,016,200
2013-05-06	63.140	64.150	62.900	63.660	10.610	6,508,200
2013-05-03	64.510	64.510	62.950	63.210	10.535	8,230,200
2013-05-02	62.780	64.680	62.780	64.190	10.698	9,129,000
2013-05-01	63.520	63.970	62.340	62.540	10.423	9,689,400
2013-04-30	64.420	64.650	62.990	63.790	10.632	11,415,000
2013-04-29	64.480	64.740	63.880	64.280	10.713	8,022,000
2013-04-26	65.330	65.860	64.040	64.170	10.695	9,004,200
2013-04-25	65.740	66.130	65.350	65.390	10.898	24,807,000
2013-04-24	66.550	66.600	63.500	64.600	10.767	68,960,400
2013-04-23	84.020	86.110	82.170	82.810	13.802	15,366,000
2013-04-22	83.310	83.700	82.850	83.630	13.938	7,449,600
2013-04-19	83.060	83.720	82.350	83.120	13.853	5,074,800
2013-04-18	83.970	84.420	82.430	82.750	13.792	4,013,400
2013-04-17	84.570	84.860	82.470	83.890	13.982	5,919,000
2013-04-16	83.950	84.990	83.590	84.930	14.155	4,690,800
2013-04-15	84.600	85.150	83.500	83.660	13.943	5,702,400
2013-04-12	83.790	84.840	83.790	84.800	14.133	5,817,000
2013-04-11	83.220	84.590	83.140	83.820	13.970	4,654,200
2013-04-10	83.660	83.950	82.520	83.080	13.847	4,656,000
2013-04-09	81.830	83.890	81.830	83.590	13.932	5,271,600
2013-04-08	81.290	81.770	81.060	81.620	13.603	6,099,000
2013-04-05	81.800	82.300	81.170	81.400	13.567	4,992,000
2013-04-04	83.480	83.810	82.280	82.420	13.737	4,773,000
2013-04-03	83.200	83.760	82.930	83.420	13.903	4,291,200
2013-04-02	82.500	83.490	82.480	83.150	13.858	6,080,400
2013-04-01	82.210	83.140	82.050	82.290	13.715	3,245,400
2013-03-28	81.800	82.790	81.470	82.160	13.693	5,278,200
2013-03-27	81.530	82.390	81.210	81.690	13.615	3,151,200
2013-03-26	81.920	82.250	81.500	81.980	13.663	2,579,400
2013-03-25	82.370	82.530	80.910	81.710	13.618	5,596,800
2013-03-22	81.700	82.930	81.520	82.190	13.698	7,923,600
2013-03-21	80.740	82.180	80.700	81.920	13.653	6,729,000

← NewerPage 57 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.