Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	82.550	84.560	82.430	84.360	14.060	7,387,200
2011-04-19	81.520	81.810	80.440	81.810	13.635	7,517,400
2011-04-18	83.320	83.360	81.130	81.600	13.600	10,455,000
2011-04-15	84.150	84.480	83.400	83.950	13.992	6,831,600
2011-04-14	84.090	84.960	83.540	83.900	13.983	6,399,000
2011-04-13	83.450	84.890	83.300	84.460	14.077	4,590,000
2011-04-12	83.040	83.290	82.690	83.260	13.877	6,916,200
2011-04-11	82.970	83.670	82.680	83.350	13.892	4,260,000
2011-04-08	82.710	83.310	82.640	83.060	13.843	5,509,200
2011-04-07	82.150	83.050	82.090	82.780	13.797	7,440,600
2011-04-06	82.290	82.960	82.150	82.260	13.710	10,071,600
2011-04-05	84.800	85.110	80.830	82.260	13.710	21,474,000
2011-04-04	88.440	88.620	83.190	85.480	14.247	22,205,400
2011-04-01	87.490	87.620	85.580	86.070	14.345	14,917,800
2011-03-31	88.010	88.190	86.720	87.000	14.500	139,237,800
2011-03-30	88.750	89.040	87.750	87.920	14.653	7,276,800
2011-03-29	87.910	88.550	87.800	88.000	14.667	6,675,600
2011-03-28	89.050	90.040	88.220	88.240	14.707	8,616,000
2011-03-25	87.670	90.000	87.520	88.500	14.750	12,739,800
2011-03-24	86.090	86.960	85.300	85.400	14.233	6,752,400
2011-03-23	86.660	86.850	85.070	85.150	14.192	5,436,000
2011-03-22	88.000	88.000	86.590	86.620	14.437	4,194,000
2011-03-21	86.980	88.730	86.810	87.640	14.607	3,129,600
2011-03-18	87.890	88.400	85.990	86.210	14.368	3,366,000
2011-03-17	87.190	88.140	86.590	87.130	14.522	2,842,200
2011-03-16	86.000	86.900	85.530	86.260	14.377	3,482,400
2011-03-15	87.060	87.060	85.280	86.230	14.372	4,713,600
2011-03-14	88.490	88.970	87.600	88.460	14.743	2,658,000
2011-03-11	88.210	89.540	87.010	89.270	14.878	2,654,400
2011-03-10	90.260	90.480	88.240	88.240	14.707	4,863,000
2011-03-09	90.380	91.540	90.130	91.360	15.227	4,084,800
2011-03-08	89.700	90.720	89.440	90.250	15.042	4,069,200
2011-03-07	89.920	90.470	87.570	89.830	14.972	4,419,000
2011-03-04	91.210	91.210	88.970	89.510	14.918	3,681,000
2011-03-03	89.110	91.820	89.110	90.870	15.145	4,605,600
2011-03-02	84.710	89.590	84.710	88.690	14.782	4,990,800
2011-03-01	85.430	86.410	84.540	84.970	14.162	5,369,400
2011-02-28	86.630	87.470	85.040	85.040	14.173	3,643,800
2011-02-25	84.860	86.430	84.610	86.400	14.400	2,760,600
2011-02-24	85.140	85.600	83.840	84.580	14.097	4,290,600
2011-02-23	87.090	87.430	84.180	85.140	14.190	3,958,200
2011-02-22	88.930	89.340	87.090	87.200	14.533	2,831,400
2011-02-18	89.140	89.500	88.730	89.500	14.917	3,271,200
2011-02-17	88.120	89.250	87.600	89.150	14.858	3,338,400
2011-02-16	88.670	89.110	88.230	88.250	14.708	2,737,200
2011-02-15	88.910	89.270	88.120	88.640	14.773	2,181,000
2011-02-14	89.000	89.120	88.000	88.920	14.820	2,925,000
2011-02-11	88.510	88.970	87.850	88.870	14.812	2,584,200
2011-02-10	88.060	89.580	87.810	88.500	14.750	2,487,000
2011-02-09	87.660	89.300	87.660	88.000	14.667	3,244,200
2011-02-08	86.750	88.080	86.750	88.050	14.675	2,931,600
2011-02-07	86.320	88.000	86.210	86.670	14.445	3,772,800
2011-02-04	85.860	86.560	85.520	85.940	14.323	4,336,200
2011-02-03	85.030	89.940	84.570	85.550	14.258	9,547,800
2011-02-02	86.130	86.890	85.950	86.320	14.387	3,947,400
2011-02-01	85.080	86.820	85.080	85.940	14.323	4,768,800
2011-01-31	83.640	85.000	83.500	84.290	14.048	4,339,800
2011-01-28	84.920	86.260	82.510	83.180	13.863	4,559,400
2011-01-27	84.660	86.260	84.660	84.920	14.153	4,404,000
2011-01-26	84.020	84.910	83.280	84.820	14.137	7,252,200

← NewerPage 66 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.