Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	73.300	73.930	72.770	73.160	12.193	4,728,000
2012-04-02	72.780	73.720	72.690	73.610	12.268	6,053,400
2012-03-30	73.150	73.350	72.630	72.730	12.122	4,782,000
2012-03-29	72.770	73.400	72.550	72.880	12.147	4,702,800
2012-03-28	74.160	74.430	72.330	73.010	12.168	8,301,000
2012-03-27	75.250	75.640	74.010	74.070	12.345	13,692,600
2012-03-26	71.740	75.710	71.460	75.510	12.585	15,715,200
2012-03-23	71.370	71.640	70.960	71.280	11.880	5,737,200
2012-03-22	71.000	72.140	70.890	71.500	11.917	7,168,200
2012-03-21	71.050	71.370	70.450	71.090	11.848	4,021,200
2012-03-20	70.250	71.390	69.810	71.150	11.858	6,495,600
2012-03-19	70.960	71.110	70.050	70.480	11.747	6,486,600
2012-03-16	69.990	71.620	69.750	71.420	11.903	7,803,000
2012-03-15	69.620	70.330	68.920	70.010	11.668	3,238,200
2012-03-14	69.390	70.580	69.310	69.690	11.615	6,951,000
2012-03-13	69.370	69.860	68.600	69.300	11.550	6,328,800
2012-03-12	68.740	70.270	68.420	69.240	11.540	8,305,800
2012-03-09	68.530	69.230	68.300	68.920	11.487	8,466,000
2012-03-08	69.480	69.480	67.950	68.530	11.422	13,777,200
2012-03-07	68.760	69.460	68.360	68.430	11.405	5,110,200
2012-03-06	70.340	70.660	68.510	68.810	11.468	8,239,800
2012-03-05	70.920	71.670	70.510	70.800	11.800	4,821,000
2012-03-02	72.470	73.050	71.080	71.220	11.870	6,364,200
2012-03-01	73.180	73.470	71.820	72.300	12.050	11,977,200
2012-02-29	73.260	73.740	72.660	73.130	12.188	5,061,000
2012-02-28	73.570	73.740	72.830	73.330	12.222	4,383,000
2012-02-27	73.480	73.780	72.230	73.570	12.262	5,476,800
2012-02-24	73.980	74.850	73.750	74.260	12.377	4,243,800
2012-02-23	74.490	74.690	73.160	73.690	12.282	6,910,200
2012-02-22	74.400	75.360	74.000	74.370	12.395	5,561,400
2012-02-21	75.250	76.030	74.380	74.640	12.440	5,319,000
2012-02-17	76.560	76.560	75.100	75.610	12.602	7,026,600
2012-02-16	75.660	76.300	75.340	76.260	12.710	7,145,400
2012-02-15	74.530	76.040	73.880	75.850	12.642	13,630,800
2012-02-14	73.860	74.900	73.600	73.930	12.322	6,606,000
2012-02-13	74.130	74.470	73.650	74.130	12.355	4,983,000
2012-02-10	72.880	74.020	72.540	73.870	12.312	6,327,000
2012-02-09	73.690	74.110	73.150	73.310	12.218	5,848,200
2012-02-08	73.960	74.240	73.350	74.000	12.333	5,935,800
2012-02-07	72.530	73.970	72.010	73.630	12.272	7,602,000
2012-02-06	71.330	72.990	70.180	72.520	12.087	11,296,800
2012-02-03	72.270	75.000	71.000	71.540	11.923	40,098,600
2012-02-02	81.080	81.350	79.970	80.670	13.445	7,403,400
2012-02-01	82.470	83.370	81.530	81.690	13.615	12,187,800
2012-01-31	80.040	83.960	80.040	82.670	13.778	17,877,600
2012-01-30	78.380	78.920	77.780	78.270	13.045	4,593,600
2012-01-27	78.290	79.500	78.000	79.180	13.197	4,877,400
2012-01-26	79.000	79.090	78.000	78.270	13.045	4,631,400
2012-01-25	78.780	79.230	77.560	79.000	13.167	4,895,400
2012-01-24	78.660	80.000	78.180	78.540	13.090	5,153,400
2012-01-23	77.260	79.380	76.510	79.310	13.218	9,090,000
2012-01-20	77.890	78.970	76.410	77.120	12.853	6,047,400
2012-01-19	77.810	79.000	77.310	77.890	12.982	9,214,200
2012-01-18	73.110	78.090	72.190	77.680	12.947	17,151,000
2012-01-17	73.860	74.360	72.130	72.250	12.042	5,877,600
2012-01-13	73.720	74.300	72.770	73.210	12.202	3,072,600
2012-01-12	74.450	74.570	73.390	74.150	12.358	2,715,000
2012-01-11	74.500	74.620	73.970	74.290	12.382	6,427,200
2012-01-10	73.110	74.390	73.040	74.390	12.398	5,918,400
2012-01-09	72.810	72.910	71.880	72.630	12.105	3,301,800

← NewerPage 62 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.