Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	79.000	81.180	78.920	80.930	13.488	11,076,600
2013-03-19	81.140	81.370	78.100	78.660	13.110	15,390,000
2013-03-18	81.830	82.050	81.020	81.210	13.535	3,694,800
2013-03-15	83.950	84.920	82.040	82.190	13.698	12,472,800
2013-03-14	87.870	87.870	85.240	85.380	14.230	5,925,000
2013-03-13	88.080	88.250	87.290	87.360	14.560	3,705,000
2013-03-12	88.460	88.460	87.430	87.970	14.662	4,429,200
2013-03-11	89.460	89.460	87.190	88.070	14.678	10,427,400
2013-03-08	89.280	90.310	88.840	90.300	15.050	5,268,600
2013-03-07	88.570	89.240	88.460	88.910	14.818	4,560,000
2013-03-06	87.740	88.970	87.570	88.900	14.817	6,429,000
2013-03-05	86.670	87.800	86.610	87.620	14.603	3,566,400
2013-03-04	85.910	86.610	85.710	86.600	14.433	4,438,200
2013-03-01	85.780	86.980	85.000	86.100	14.350	6,827,400
2013-02-28	86.520	87.390	85.800	85.930	14.322	5,745,600
2013-02-27	86.580	86.980	85.240	86.430	14.405	6,079,800
2013-02-26	86.680	87.170	85.910	86.800	14.467	5,046,600
2013-02-25	86.540	88.740	86.460	86.500	14.417	7,293,600
2013-02-22	85.800	86.450	85.280	86.370	14.395	4,110,000
2013-02-21	86.050	86.800	85.100	85.680	14.280	6,207,000
2013-02-20	86.540	86.960	86.310	86.390	14.398	4,427,400
2013-02-19	86.550	86.960	86.030	86.700	14.450	5,240,400
2013-02-15	86.620	86.760	85.740	86.360	14.393	4,133,400
2013-02-14	86.970	87.200	86.070	86.350	14.392	4,168,800
2013-02-13	87.460	87.940	86.410	87.060	14.510	4,679,400
2013-02-12	87.040	87.710	86.380	87.420	14.570	6,114,000
2013-02-11	87.020	87.410	85.640	87.050	14.508	6,923,400
2013-02-08	86.370	87.320	85.620	87.220	14.537	10,552,200
2013-02-07	86.800	86.910	84.470	86.000	14.333	9,698,400
2013-02-06	86.150	86.800	83.960	86.800	14.467	19,273,200
2013-02-05	89.660	90.860	86.360	86.750	14.458	25,983,600
2013-02-04	91.950	93.980	91.510	93.060	15.510	7,671,600
2013-02-01	91.700	93.540	90.370	93.410	15.568	7,597,800
2013-01-31	90.260	90.650	89.700	89.930	14.988	6,638,400
2013-01-30	90.500	90.950	89.950	90.060	15.010	6,196,800
2013-01-29	90.760	91.130	90.130	90.400	15.067	5,362,800
2013-01-28	92.240	92.380	90.410	90.540	15.090	3,307,800
2013-01-25	91.640	92.390	90.810	92.090	15.348	3,264,600
2013-01-24	90.780	91.750	90.720	91.610	15.268	4,723,800
2013-01-23	92.270	92.500	90.500	90.690	15.115	5,267,400
2013-01-22	94.150	94.370	91.930	91.970	15.328	4,510,200
2013-01-18	91.730	94.610	91.730	94.560	15.760	6,466,200
2013-01-17	91.610	92.060	90.820	91.510	15.252	3,663,600
2013-01-16	89.980	91.910	89.780	91.310	15.218	5,468,400
2013-01-15	91.190	91.650	89.620	90.070	15.012	5,178,000
2013-01-14	91.680	91.780	90.630	91.400	15.233	2,584,800
2013-01-11	92.340	93.000	91.590	91.790	15.298	2,953,200
2013-01-10	93.480	93.500	91.970	92.030	15.338	4,102,800
2013-01-09	93.210	93.460	92.060	93.200	15.533	4,782,600
2013-01-08	94.200	94.620	92.200	92.570	15.428	6,937,800
2013-01-07	91.790	94.980	91.580	94.500	15.750	4,742,400
2013-01-04	92.770	93.150	91.500	92.650	15.442	5,901,600
2013-01-03	92.080	92.910	92.010	92.520	15.420	3,539,400
2013-01-02	91.920	92.590	91.230	92.140	15.357	4,433,400
2012-12-31	89.170	90.200	88.740	90.170	15.028	3,045,000
2012-12-28	90.790	91.180	89.130	89.270	14.878	3,004,200
2012-12-27	90.530	91.310	90.030	91.050	15.175	3,016,200
2012-12-26	91.810	92.100	90.300	90.350	15.058	2,301,000
2012-12-24	92.270	92.490	91.100	91.790	15.298	1,304,400
2012-12-21	91.860	92.810	91.780	92.110	15.352	5,238,000

← NewerPage 58 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.