Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	84.010	84.320	82.530	83.480	13.913	4,417,200
2011-01-24	83.840	84.320	83.090	83.360	13.893	5,185,800
2011-01-21	83.780	84.190	82.630	82.690	13.782	3,061,200
2011-01-20	83.310	83.640	82.510	83.510	13.918	6,870,000
2011-01-19	83.450	84.680	82.500	83.800	13.967	7,218,600
2011-01-18	82.200	83.500	81.500	83.480	13.913	6,060,000
2011-01-14	81.570	82.100	80.620	81.700	13.617	4,568,400
2011-01-13	79.430	81.920	79.100	81.790	13.632	5,047,800
2011-01-12	80.150	80.400	78.970	79.390	13.232	3,060,000
2011-01-11	79.250	80.840	79.250	79.980	13.330	3,583,200
2011-01-10	78.680	79.000	77.260	78.650	13.108	3,949,200
2011-01-07	78.910	79.810	78.480	79.050	13.175	2,752,800
2011-01-06	78.780	79.210	78.270	78.810	13.135	3,882,000
2011-01-05	79.890	80.410	78.650	78.820	13.137	4,582,800
2011-01-04	79.400	80.340	78.880	80.270	13.378	4,017,000
2011-01-03	81.530	81.920	79.050	79.250	13.208	6,539,400
2010-12-31	81.000	81.640	80.620	80.840	13.473	1,966,200
2010-12-30	81.610	81.870	80.180	80.880	13.480	4,005,600
2010-12-29	81.000	82.220	81.000	81.860	13.643	2,089,800
2010-12-28	81.280	81.330	80.690	80.860	13.477	2,806,800
2010-12-27	81.050	81.490	80.540	80.960	13.493	3,857,400
2010-12-23	81.760	82.040	80.730	81.320	13.553	5,328,600
2010-12-22	82.470	83.600	81.580	81.910	13.652	6,268,800
2010-12-21	84.590	84.790	82.650	82.860	13.810	5,983,800
2010-12-20	84.600	85.470	83.150	84.280	14.047	6,907,200
2010-12-17	82.110	85.190	81.640	84.750	14.125	13,182,000
2010-12-16	81.170	82.000	80.420	81.480	13.580	10,456,800
2010-12-15	78.000	81.590	77.250	81.260	13.543	10,843,800
2010-12-14	76.000	79.000	75.040	78.150	13.025	11,036,400
2010-12-13	71.240	76.820	71.240	76.050	12.675	12,274,800
2010-12-10	70.190	71.370	69.860	71.290	11.882	3,712,800
2010-12-09	70.100	70.570	69.330	70.230	11.705	3,874,800
2010-12-08	69.000	69.640	68.390	69.440	11.573	3,181,800
2010-12-07	68.810	69.120	67.880	68.800	11.467	3,515,400
2010-12-06	68.130	68.610	67.790	68.550	11.425	1,785,600
2010-12-03	67.540	68.380	67.530	68.170	11.362	2,672,400
2010-12-02	67.430	67.920	67.260	67.520	11.253	2,605,200
2010-12-01	66.850	67.780	66.780	67.580	11.263	2,198,400
2010-11-30	66.130	66.590	66.070	66.360	11.060	3,441,600
2010-11-29	65.600	66.830	65.390	66.640	11.107	3,225,600
2010-11-26	65.940	66.140	65.200	65.940	10.990	1,110,600
2010-11-24	65.490	66.200	65.490	66.140	11.023	3,007,800
2010-11-23	66.540	66.540	65.060	65.450	10.908	2,586,000
2010-11-22	66.560	67.100	66.230	66.940	11.157	4,012,200
2010-11-19	65.820	66.990	65.570	66.890	11.148	4,038,000
2010-11-18	65.090	66.040	64.960	65.940	10.990	4,040,400
2010-11-17	64.350	65.540	64.010	65.030	10.838	4,055,400
2010-11-16	65.340	65.510	63.780	64.340	10.723	4,503,600
2010-11-15	65.000	66.220	64.840	65.840	10.973	4,326,000
2010-11-12	65.430	65.660	64.750	64.910	10.818	1,731,000
2010-11-11	65.770	65.890	64.560	65.670	10.945	2,544,600
2010-11-10	66.230	66.550	65.350	66.160	11.027	3,980,400
2010-11-09	66.020	66.490	65.500	66.460	11.077	3,652,200
2010-11-08	65.540	66.240	65.180	66.160	11.027	3,465,600
2010-11-05	65.420	65.980	65.130	65.630	10.938	2,897,400
2010-11-04	64.720	65.500	64.520	65.440	10.907	5,641,800
2010-11-03	64.110	64.640	63.580	64.330	10.722	2,244,000
2010-11-02	64.410	64.950	64.050	64.240	10.707	2,932,200
2010-11-01	64.000	64.860	63.820	64.210	10.702	3,899,400
2010-10-29	63.910	64.110	63.370	63.910	10.652	3,930,600

← NewerPage 67 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.