Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	91.910	92.640	91.500	92.300	15.383	2,599,200
2012-12-19	92.120	92.430	91.850	92.000	15.333	2,926,800
2012-12-18	91.860	92.000	91.150	91.950	15.325	3,373,200
2012-12-17	91.100	91.910	90.320	91.870	15.312	3,498,600
2012-12-14	90.150	91.590	90.150	91.020	15.170	4,851,600
2012-12-13	90.490	91.260	90.240	90.490	15.082	2,713,800
2012-12-12	91.950	92.550	90.390	90.590	15.098	5,718,600
2012-12-11	91.670	93.190	91.390	91.740	15.290	5,112,000
2012-12-10	91.060	93.330	90.890	92.080	15.347	10,894,200
2012-12-07	91.320	92.290	90.950	91.360	15.227	5,407,800
2012-12-06	90.630	91.720	89.900	91.120	15.187	5,775,000
2012-12-05	91.440	91.650	90.430	90.600	15.100	9,595,200
2012-12-04	89.020	92.110	87.570	91.500	15.250	15,726,000
2012-12-03	86.880	87.530	85.600	86.520	14.420	7,927,800
2012-11-30	84.410	86.970	83.990	86.770	14.462	6,918,600
2012-11-29	84.460	85.510	83.830	83.940	13.990	5,989,800
2012-11-28	83.590	84.190	83.080	83.980	13.997	6,186,000
2012-11-27	84.590	85.010	83.890	84.060	14.010	7,081,800
2012-11-26	85.290	85.430	84.240	84.560	14.093	3,637,800
2012-11-23	84.410	86.200	84.330	85.600	14.267	3,732,000
2012-11-21	84.900	85.170	83.400	83.700	13.950	6,051,600
2012-11-20	85.170	86.030	84.580	85.180	14.197	8,901,000
2012-11-19	86.170	86.390	84.440	85.030	14.172	9,713,400
2012-11-16	86.610	87.250	85.500	85.740	14.290	7,618,800
2012-11-15	85.370	86.440	84.860	86.270	14.378	7,598,400
2012-11-14	86.230	87.350	85.220	85.590	14.265	6,409,800
2012-11-13	86.390	88.460	85.830	87.750	14.625	4,794,600
2012-11-12	87.860	87.880	86.080	86.660	14.443	2,494,200
2012-11-09	86.610	88.380	86.450	87.700	14.617	2,672,400
2012-11-08	89.320	89.400	86.290	86.630	14.438	3,549,600
2012-11-07	89.760	90.390	88.050	89.090	14.848	5,201,400
2012-11-06	89.440	90.680	88.990	90.050	15.008	4,459,200
2012-11-05	86.720	89.410	86.660	89.400	14.900	4,417,200
2012-11-02	87.370	88.710	87.260	87.830	14.638	5,591,400
2012-11-01	87.080	87.590	85.940	87.570	14.595	3,658,800
2012-10-31	87.010	87.550	85.790	86.830	14.472	6,672,600
2012-10-26	86.820	87.450	86.180	87.150	14.525	4,627,200
2012-10-25	87.600	87.600	85.810	86.990	14.498	5,670,600
2012-10-24	85.700	86.500	84.740	86.220	14.370	6,318,600
2012-10-23	85.770	85.890	82.010	85.060	14.177	8,959,800
2012-10-22	85.370	86.520	81.290	86.510	14.418	12,990,600
2012-10-19	86.580	88.620	85.220	86.140	14.357	17,517,600
2012-10-18	87.570	87.770	86.640	86.740	14.457	5,866,200
2012-10-17	89.370	89.370	87.380	87.800	14.633	5,392,200
2012-10-16	87.870	88.760	87.340	88.750	14.792	5,152,200
2012-10-15	87.650	87.950	86.170	87.290	14.548	6,338,400
2012-10-12	86.280	87.870	86.160	87.100	14.517	8,302,200
2012-10-11	88.060	88.820	85.890	86.180	14.363	8,347,200
2012-10-10	83.310	88.240	83.020	87.810	14.635	22,683,000
2012-10-09	89.560	89.590	84.570	84.600	14.100	53,204,400
2012-10-08	108.33	108.41	106.74	107.41	17.902	4,595,400
2012-10-05	109.88	109.97	108.24	108.45	18.075	2,641,200
2012-10-04	109.72	110.79	109.18	109.75	18.292	2,273,400
2012-10-03	108.53	109.46	107.55	109.37	18.228	3,548,400
2012-10-02	107.95	109.50	107.59	108.03	18.005	2,697,000
2012-10-01	107.33	109.31	106.86	107.77	17.962	4,104,600
2012-09-28	105.40	107.91	104.85	107.37	17.895	7,179,000
2012-09-27	102.78	106.11	102.49	105.52	17.587	3,757,800
2012-09-26	104.11	104.49	102.81	102.88	17.147	2,970,600
2012-09-25	104.87	105.75	104.31	104.42	17.403	2,607,000

← NewerPage 59 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.