Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	105.31	105.54	103.91	104.39	17.398	2,751,000
2012-09-21	104.43	106.26	104.19	105.85	17.642	6,719,400
2012-09-20	103.70	104.00	102.53	103.49	17.248	4,044,000
2012-09-19	104.10	104.82	103.84	103.99	17.332	6,604,800
2012-09-18	103.35	105.18	103.35	104.00	17.333	5,849,400
2012-09-17	104.56	104.95	103.73	104.00	17.333	9,656,400
2012-09-14	105.96	106.20	104.80	105.10	17.517	4,086,000
2012-09-13	105.60	106.38	105.20	105.24	17.540	7,831,800
2012-09-12	106.11	106.72	105.64	105.65	17.608	7,287,600
2012-09-11	107.51	107.99	105.90	105.99	17.665	3,990,600
2012-09-10	109.34	109.88	107.28	107.32	17.887	2,511,600
2012-09-07	106.98	109.04	105.86	108.82	18.137	10,404,000
2012-09-06	105.07	107.45	104.77	106.82	17.803	6,316,800
2012-09-05	104.14	104.92	103.06	103.95	17.325	3,407,400
2012-09-04	101.68	104.97	101.68	104.24	17.373	4,312,800
2012-08-31	102.67	102.99	101.26	102.11	17.018	3,054,600
2012-08-30	101.60	102.58	100.59	102.00	17.000	4,263,600
2012-08-29	101.10	103.16	100.65	101.82	16.970	4,996,200
2012-08-28	100.00	101.47	98.870	101.08	16.847	5,703,000
2012-08-27	99.870	100.55	99.200	100.26	16.710	2,731,200
2012-08-24	98.880	99.500	98.000	99.180	16.530	2,680,200
2012-08-23	99.680	101.26	98.830	99.300	16.550	4,192,200
2012-08-22	99.480	100.07	98.990	99.610	16.602	2,745,600
2012-08-21	99.460	100.27	99.220	99.670	16.612	3,862,800
2012-08-20	99.960	100.20	98.240	99.330	16.555	3,493,200
2012-08-17	99.840	101.50	99.630	100.43	16.738	5,716,200
2012-08-16	98.010	98.800	97.510	97.800	16.300	1,845,000
2012-08-15	97.490	98.980	97.240	98.180	16.363	1,782,600
2012-08-14	98.550	98.740	97.200	97.570	16.262	2,995,200
2012-08-13	97.660	98.200	96.360	97.860	16.310	2,586,600
2012-08-10	98.250	98.970	97.190	98.170	16.362	3,632,400
2012-08-09	99.750	99.750	96.890	98.300	16.383	6,744,600
2012-08-08	100.93	101.63	99.610	100.29	16.715	2,967,600
2012-08-07	100.19	102.18	98.590	101.11	16.852	4,870,200
2012-08-06	100.75	101.61	99.760	100.42	16.737	4,566,600
2012-08-03	100.90	102.28	100.48	101.32	16.887	4,099,200
2012-08-02	98.930	99.610	98.070	99.300	16.550	4,304,400
2012-08-01	102.09	103.56	99.080	100.05	16.675	7,267,200
2012-07-31	103.36	104.50	101.17	101.20	16.867	4,829,400
2012-07-30	105.22	105.24	103.11	103.44	17.240	3,940,800
2012-07-27	103.19	105.92	102.45	105.19	17.532	7,957,200
2012-07-26	104.28	105.06	100.60	102.54	17.090	11,265,600
2012-07-25	101.02	106.94	100.52	105.06	17.510	16,656,000
2012-07-24	101.14	101.18	97.940	98.650	16.442	5,572,200
2012-07-23	99.890	100.73	99.030	100.49	16.748	3,269,400
2012-07-20	102.85	105.00	101.00	101.09	16.848	7,679,400
2012-07-19	102.36	103.53	102.15	102.82	17.137	3,648,000
2012-07-18	102.67	103.37	101.86	102.10	17.017	3,878,400
2012-07-17	101.56	103.97	100.82	103.24	17.207	4,876,800
2012-07-16	101.40	102.75	100.84	101.04	16.840	3,141,600
2012-07-13	100.36	101.88	99.090	101.44	16.907	5,107,200
2012-07-12	101.04	101.33	98.900	100.82	16.803	4,150,800
2012-07-11	101.60	102.58	100.50	101.61	16.935	3,835,800
2012-07-10	104.00	104.00	101.01	101.43	16.905	4,552,200
2012-07-09	102.36	103.40	101.93	103.34	17.223	3,940,800
2012-07-06	103.77	103.98	101.43	101.92	16.987	4,492,200
2012-07-05	103.51	104.63	103.50	104.44	17.407	3,781,800
2012-07-03	103.91	104.41	103.11	103.95	17.325	1,588,200
2012-07-02	103.00	104.44	102.31	104.21	17.368	3,863,400
2012-06-29	102.86	103.47	102.24	103.30	17.217	4,790,400

← NewerPage 60 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.