Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	88.980	89.970	87.800	89.690	14.948	5,454,600
2011-07-15	90.190	90.190	88.320	88.940	14.823	5,073,000
2011-07-14	90.410	90.900	89.690	89.950	14.992	2,802,000
2011-07-13	90.150	91.270	89.810	90.360	15.060	3,314,400
2011-07-12	89.960	90.540	88.870	89.900	14.983	4,174,800
2011-07-11	90.120	90.790	89.720	90.130	15.022	3,496,800
2011-07-08	90.470	90.930	89.790	90.910	15.152	4,017,600
2011-07-07	91.500	91.500	90.880	91.090	15.182	5,827,800
2011-07-06	89.110	91.000	88.770	90.850	15.142	4,996,200
2011-07-05	87.590	89.410	87.460	89.190	14.865	6,240,600
2011-07-01	87.130	88.120	86.820	88.070	14.678	4,423,200
2011-06-30	85.830	87.500	85.690	87.180	14.530	4,849,800
2011-06-29	86.000	86.000	85.390	85.580	14.263	2,307,600
2011-06-28	85.300	85.540	85.080	85.450	14.242	3,426,000
2011-06-27	84.430	85.500	84.430	85.390	14.232	4,129,200
2011-06-24	85.010	85.150	84.150	84.760	14.127	3,792,600
2011-06-23	83.870	85.080	82.790	85.000	14.167	7,464,000
2011-06-22	84.250	84.890	84.200	84.750	14.125	5,700,600
2011-06-21	84.250	84.550	83.850	84.250	14.042	4,209,000
2011-06-20	84.020	84.160	82.880	83.920	13.987	4,620,600
2011-06-17	84.000	84.530	83.820	84.010	14.002	4,134,600
2011-06-16	83.780	84.030	82.540	83.230	13.872	3,186,600
2011-06-15	86.250	86.250	83.850	83.880	13.980	3,642,000
2011-06-14	84.130	86.100	83.630	85.580	14.263	4,139,400
2011-06-13	84.210	84.680	83.490	83.580	13.930	3,406,800
2011-06-10	86.250	86.250	84.170	84.200	14.033	3,877,200
2011-06-09	85.790	86.630	85.280	86.460	14.410	2,902,200
2011-06-08	86.060	86.710	85.420	85.940	14.323	5,923,800
2011-06-07	85.970	86.790	85.470	86.470	14.412	4,625,400
2011-06-06	86.100	86.560	85.200	86.010	14.335	4,533,600
2011-06-03	86.230	86.780	85.840	86.440	14.407	4,049,400
2011-06-02	87.590	87.760	85.880	86.950	14.492	4,699,800
2011-06-01	88.730	89.150	87.490	87.600	14.600	4,332,000
2011-05-31	89.000	89.740	87.950	88.730	14.788	5,657,400
2011-05-27	88.010	88.280	87.870	88.080	14.680	2,337,600
2011-05-26	87.780	88.180	87.340	87.660	14.610	3,338,400
2011-05-25	87.480	88.390	87.480	88.130	14.688	2,704,200
2011-05-24	88.040	88.180	87.330	87.910	14.652	3,921,600
2011-05-23	87.160	88.260	86.960	88.170	14.695	4,129,800
2011-05-20	89.830	89.830	88.330	88.430	14.738	4,632,600
2011-05-19	89.610	90.380	89.370	89.830	14.972	2,731,800
2011-05-18	88.470	89.670	88.040	89.500	14.917	5,947,800
2011-05-17	88.580	88.650	87.300	88.470	14.745	3,465,000
2011-05-16	88.130	89.590	88.110	89.290	14.882	4,149,600
2011-05-13	89.190	89.500	87.690	88.250	14.708	4,015,800
2011-05-12	87.980	89.460	87.300	89.230	14.872	4,296,000
2011-05-11	88.670	88.860	87.370	87.980	14.663	3,977,400
2011-05-10	88.200	89.250	88.090	88.640	14.773	5,090,400
2011-05-09	88.000	88.200	86.390	88.070	14.678	5,929,800
2011-05-06	87.370	89.000	87.250	88.200	14.700	9,652,200
2011-05-05	85.350	87.170	85.150	86.600	14.433	6,791,400
2011-05-04	85.290	85.730	84.930	85.530	14.255	5,898,000
2011-05-03	85.780	86.990	85.020	85.420	14.237	5,473,800
2011-05-02	86.880	87.750	86.040	86.160	14.360	5,449,200
2011-04-29	84.350	86.920	84.130	86.350	14.392	7,438,200
2011-04-28	83.770	84.520	83.530	84.250	14.042	2,533,800
2011-04-27	83.400	84.050	82.540	83.970	13.995	3,924,600
2011-04-26	83.820	84.670	83.270	83.330	13.888	4,500,600
2011-04-25	82.370	84.370	82.370	83.810	13.968	6,280,200
2011-04-21	87.500	87.510	82.150	83.360	13.893	11,521,200

← NewerPage 65 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.