Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	71.560	72.970	71.520	72.880	12.147	4,887,600
2012-01-05	70.180	72.130	70.040	71.950	11.992	4,635,000
2012-01-04	71.790	72.360	70.770	70.840	11.807	4,015,200
2012-01-03	72.080	73.090	71.850	72.000	12.000	5,939,400
2011-12-30	71.160	71.700	70.700	70.700	11.783	2,632,200
2011-12-29	70.340	71.590	69.810	71.420	11.903	2,251,800
2011-12-28	70.870	70.980	69.800	70.120	11.687	2,309,400
2011-12-27	70.610	71.070	70.370	70.710	11.785	1,385,400
2011-12-23	70.420	71.020	70.160	70.980	11.830	1,972,200
2011-12-22	70.530	71.820	70.170	70.410	11.735	4,027,800
2011-12-21	70.190	70.310	68.980	70.030	11.672	3,663,600
2011-12-20	68.400	70.600	68.300	70.460	11.743	7,495,200
2011-12-19	67.420	67.980	66.990	67.600	11.267	5,623,800
2011-12-16	66.830	67.710	66.540	67.390	11.232	8,354,400
2011-12-15	66.110	66.510	65.230	66.300	11.050	5,717,400
2011-12-14	66.830	66.900	65.560	65.880	10.980	6,245,400
2011-12-13	67.850	68.620	66.630	67.130	11.188	9,940,200
2011-12-12	65.130	68.390	64.040	67.850	11.308	14,998,200
2011-12-09	64.580	65.530	62.690	64.530	10.755	9,744,600
2011-12-08	64.250	64.310	63.760	63.820	10.637	5,364,600
2011-12-07	64.920	65.220	64.140	64.810	10.802	3,405,000
2011-12-06	65.390	65.570	64.590	65.180	10.863	3,333,000
2011-12-05	65.970	66.380	64.960	65.240	10.873	5,565,000
2011-12-02	67.190	67.190	64.530	64.990	10.832	6,245,400
2011-12-01	65.730	67.410	65.430	66.830	11.138	4,112,400
2011-11-30	65.220	66.030	65.050	66.030	11.005	6,060,000
2011-11-29	63.910	64.290	63.530	63.530	10.588	2,849,400
2011-11-28	63.970	64.560	63.340	63.860	10.643	4,366,800
2011-11-25	62.610	63.420	62.280	62.500	10.417	2,130,600
2011-11-23	62.410	63.370	61.590	62.950	10.492	5,981,400
2011-11-22	63.860	64.820	62.470	63.060	10.510	5,418,000
2011-11-21	62.060	65.220	62.000	64.120	10.687	11,222,400
2011-11-18	63.990	64.580	62.900	63.020	10.503	8,812,200
2011-11-17	65.140	65.240	63.130	63.680	10.613	8,560,200
2011-11-16	68.290	68.380	65.190	65.350	10.892	18,659,400
2011-11-15	70.070	70.650	68.770	68.770	11.462	7,759,800
2011-11-14	70.400	71.710	69.850	70.320	11.720	6,700,800
2011-11-11	69.450	71.520	68.310	70.570	11.762	11,892,600
2011-11-10	72.340	73.210	68.180	69.020	11.503	21,659,400
2011-11-09	74.500	74.930	71.590	71.700	11.950	8,099,400
2011-11-08	76.200	77.170	75.430	76.280	12.713	4,437,600
2011-11-07	76.250	76.980	75.260	76.210	12.702	2,613,000
2011-11-04	76.410	77.030	76.000	76.440	12.740	4,431,600
2011-11-03	77.400	77.400	75.040	76.800	12.800	6,610,200
2011-11-02	74.710	75.690	72.120	74.370	12.395	7,273,200
2011-11-01	73.550	74.700	72.900	73.510	12.252	5,498,400
2011-10-31	74.880	76.570	74.330	75.420	12.570	5,862,600
2011-10-28	75.640	76.370	75.410	76.060	12.677	4,360,200
2011-10-27	75.500	76.290	74.210	75.460	12.577	4,891,800
2011-10-26	73.980	74.310	72.510	73.550	12.258	3,448,800
2011-10-25	75.040	76.000	72.820	72.940	12.157	5,230,800
2011-10-24	73.270	75.960	73.270	75.500	12.583	7,356,000
2011-10-21	72.720	73.750	72.350	73.380	12.230	6,295,800
2011-10-20	70.000	72.240	68.300	72.000	12.000	12,934,200
2011-10-19	70.320	71.500	67.690	67.790	11.298	10,606,800
2011-10-18	68.120	70.730	68.120	70.160	11.693	5,014,800
2011-10-17	70.500	71.050	68.410	68.530	11.422	8,657,400
2011-10-14	71.870	72.260	71.140	72.000	12.000	4,003,800
2011-10-13	70.290	71.590	70.140	71.230	11.872	4,216,200
2011-10-12	72.000	72.310	70.820	70.890	11.815	6,435,600

← NewerPage 63 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.