Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	72.010	73.200	71.530	71.680	11.947	4,815,600
2011-10-10	73.040	73.410	71.880	72.190	12.032	5,349,000
2011-10-07	70.930	73.020	70.720	72.030	12.005	6,391,200
2011-10-06	69.200	70.400	69.040	70.340	11.723	7,294,200
2011-10-05	70.000	70.250	68.790	69.100	11.517	7,791,000
2011-10-04	67.220	69.990	64.820	69.870	11.645	12,000,000
2011-10-03	70.890	70.890	68.000	68.420	11.403	7,672,200
2011-09-30	69.160	73.330	69.160	71.280	11.880	10,588,800
2011-09-29	72.400	72.500	67.500	70.880	11.813	34,267,200
2011-09-28	77.830	78.530	75.800	75.870	12.645	4,980,000
2011-09-27	78.240	79.710	77.380	77.820	12.970	4,519,800
2011-09-26	75.150	76.740	74.190	76.620	12.770	4,030,200
2011-09-23	73.910	74.960	72.180	74.540	12.423	5,598,000
2011-09-22	74.370	75.040	73.570	74.670	12.445	7,396,200
2011-09-21	78.590	78.740	76.420	76.480	12.747	5,184,600
2011-09-20	77.500	79.900	77.050	78.500	13.083	6,442,200
2011-09-19	76.110	77.580	75.300	77.250	12.875	5,442,000
2011-09-16	76.820	77.480	75.730	77.160	12.860	6,308,400
2011-09-15	75.000	76.800	74.390	76.320	12.720	6,222,000
2011-09-14	74.120	75.400	72.910	74.630	12.438	6,337,200
2011-09-13	71.400	73.740	71.400	73.460	12.243	8,580,000
2011-09-12	69.370	71.320	69.140	71.190	11.865	6,727,200
2011-09-09	72.410	72.570	70.410	70.440	11.740	6,750,600
2011-09-08	74.220	74.930	73.030	73.080	12.180	4,536,000
2011-09-07	74.190	74.790	73.710	74.760	12.460	5,636,400
2011-09-06	71.080	73.220	70.600	73.090	12.182	4,739,400
2011-09-02	73.250	73.860	72.570	72.700	12.117	4,861,200
2011-09-01	75.530	75.930	74.060	74.530	12.422	5,130,600
2011-08-31	75.060	76.420	74.620	75.450	12.575	4,603,200
2011-08-30	74.110	74.900	73.190	74.520	12.420	6,960,600
2011-08-29	74.400	75.060	74.080	74.600	12.433	5,263,200
2011-08-26	70.530	73.660	69.200	73.580	12.263	7,032,600
2011-08-25	72.320	73.260	70.450	70.890	11.815	5,649,600
2011-08-24	70.350	72.900	70.000	72.290	12.048	8,884,800
2011-08-23	67.920	70.720	67.830	70.690	11.782	6,876,600
2011-08-22	68.670	69.380	67.260	68.040	11.340	7,897,800
2011-08-19	66.830	69.080	66.400	67.730	11.288	7,818,600
2011-08-18	69.030	69.490	66.060	67.200	11.200	10,905,600
2011-08-17	68.950	69.950	68.670	69.020	11.503	4,347,600
2011-08-16	68.990	69.010	67.510	68.560	11.427	4,474,200
2011-08-15	69.420	70.460	68.210	69.340	11.557	7,359,000
2011-08-12	67.340	70.440	67.050	69.150	11.525	9,172,200
2011-08-11	63.130	66.840	63.130	66.090	11.015	5,161,200
2011-08-10	64.910	65.630	62.660	62.830	10.472	8,200,800
2011-08-09	65.060	66.290	61.630	66.030	11.005	16,551,000
2011-08-08	66.340	67.140	63.470	63.930	10.655	14,800,200
2011-08-05	68.730	69.720	66.400	68.390	11.398	10,516,800
2011-08-04	70.990	71.280	68.650	68.720	11.453	15,760,800
2011-08-03	70.190	72.030	69.830	72.000	12.000	14,490,000
2011-08-02	69.710	70.710	69.630	70.200	11.700	12,123,000
2011-08-01	71.690	71.980	69.780	70.160	11.693	13,001,400
2011-07-29	71.680	72.410	71.280	71.350	11.892	7,933,200
2011-07-28	71.500	73.000	70.880	72.460	12.077	10,422,000
2011-07-27	73.790	74.100	71.580	71.600	11.933	7,140,600
2011-07-26	74.550	75.230	73.310	73.980	12.330	9,582,600
2011-07-25	77.890	77.890	74.100	74.390	12.398	19,339,800
2011-07-22	82.550	82.550	76.110	77.910	12.985	30,604,200
2011-07-21	86.500	86.500	81.630	82.550	13.758	21,223,800
2011-07-20	89.750	90.100	87.360	87.530	14.588	7,347,600
2011-07-19	89.890	90.900	88.830	89.650	14.942	4,903,800

← NewerPage 64 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.