Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	101.13	101.62	100.00	101.18	16.863	4,725,000
2012-06-27	101.62	102.72	100.86	101.82	16.970	4,419,600
2012-06-26	100.75	102.88	100.57	101.48	16.913	4,805,400
2012-06-25	101.39	102.61	100.95	102.15	17.025	4,241,400
2012-06-22	99.880	102.07	99.800	101.56	16.927	4,626,000
2012-06-21	102.22	102.26	99.290	99.550	16.592	5,107,200
2012-06-20	102.32	103.47	101.12	101.88	16.980	8,295,600
2012-06-19	100.52	104.25	100.09	102.48	17.080	10,530,600
2012-06-18	96.990	100.74	96.890	100.66	16.777	9,661,200
2012-06-15	97.420	97.560	96.520	97.520	16.253	8,351,400
2012-06-14	91.210	99.000	91.210	96.880	16.147	24,871,200
2012-06-13	90.470	92.300	89.990	90.540	15.090	7,885,800
2012-06-12	88.100	90.890	87.530	90.810	15.135	6,936,600
2012-06-11	88.410	89.950	86.640	88.000	14.667	9,028,200
2012-06-08	86.870	89.080	86.590	88.230	14.705	8,759,400
2012-06-07	87.660	88.190	87.010	87.220	14.537	5,622,000
2012-06-06	87.170	87.170	85.440	86.340	14.390	8,266,200
2012-06-05	83.630	87.500	83.630	87.170	14.528	7,014,000
2012-06-04	84.450	84.470	82.920	84.180	14.030	4,662,000
2012-06-01	84.040	85.460	83.890	84.570	14.095	5,671,800
2012-05-31	85.390	85.780	84.250	85.370	14.228	8,185,800
2012-05-30	86.730	87.040	85.770	85.770	14.295	6,880,800
2012-05-29	88.090	88.090	86.820	87.530	14.588	4,842,000
2012-05-25	87.190	88.000	86.770	87.400	14.567	5,590,800
2012-05-24	85.210	87.440	85.210	87.330	14.555	8,325,000
2012-05-23	82.880	85.250	82.650	85.050	14.175	6,000,000
2012-05-22	84.070	84.630	82.930	83.460	13.910	6,566,400
2012-05-21	82.190	84.110	82.140	84.100	14.017	4,395,600
2012-05-18	82.870	83.470	81.590	81.890	13.648	4,909,200
2012-05-17	83.180	83.810	82.540	82.600	13.767	6,587,400
2012-05-16	83.810	83.950	83.000	83.090	13.848	3,921,000
2012-05-15	84.220	84.720	83.110	83.370	13.895	4,102,800
2012-05-14	84.240	84.280	82.810	84.070	14.012	3,850,800
2012-05-11	83.710	85.520	83.030	84.680	14.113	6,140,400
2012-05-10	86.000	86.000	83.430	84.050	14.008	9,125,400
2012-05-09	84.580	85.680	84.190	85.450	14.242	4,278,600
2012-05-08	84.910	85.700	83.770	85.400	14.233	7,518,000
2012-05-07	83.990	85.840	83.530	85.490	14.248	5,664,000
2012-05-04	85.330	85.710	84.480	84.990	14.165	5,925,000
2012-05-03	85.800	86.710	84.940	86.110	14.352	5,566,800
2012-05-02	86.010	87.100	84.810	86.240	14.373	12,193,800
2012-05-01	82.250	85.040	82.250	84.780	14.130	7,991,400
2012-04-30	82.390	83.490	82.390	82.970	13.828	4,600,200
2012-04-27	81.790	83.160	81.580	82.690	13.782	4,448,400
2012-04-26	81.340	82.220	80.880	81.720	13.620	7,002,000
2012-04-25	76.010	83.440	76.010	81.840	13.640	26,009,400
2012-04-24	73.270	73.900	72.990	73.330	12.222	6,270,000
2012-04-23	72.890	73.530	72.500	73.360	12.227	5,321,400
2012-04-20	73.080	73.850	72.950	73.370	12.228	7,135,200
2012-04-19	72.800	73.210	72.600	72.930	12.155	6,926,400
2012-04-18	71.310	73.040	70.970	72.710	12.118	10,779,000
2012-04-17	69.000	71.440	68.670	71.370	11.895	9,707,400
2012-04-16	68.860	69.050	67.860	68.440	11.407	8,453,400
2012-04-13	71.980	72.360	68.460	68.550	11.425	15,694,800
2012-04-12	71.630	72.770	71.340	72.600	12.100	3,298,800
2012-04-11	71.380	71.780	71.050	71.650	11.942	4,115,400
2012-04-10	71.010	71.870	70.580	70.610	11.768	3,844,200
2012-04-09	71.060	71.650	70.540	71.200	11.867	3,603,600
2012-04-05	71.720	72.400	71.380	71.990	11.998	3,321,600
2012-04-04	72.410	72.860	71.620	71.890	11.982	5,187,600

← NewerPage 61 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.