Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	64.020	64.470	63.680	63.930	10.655	3,729,600
2010-10-27	64.270	64.480	63.230	63.840	10.640	6,450,600
2010-10-26	64.670	65.850	63.400	64.420	10.737	5,391,000
2010-10-25	66.360	67.000	64.680	64.780	10.797	8,722,200
2010-10-22	66.110	66.390	65.750	66.240	11.040	2,581,200
2010-10-21	66.520	66.860	65.440	66.000	11.000	2,203,800
2010-10-20	65.660	66.750	65.510	66.210	11.035	3,351,000
2010-10-19	66.650	66.710	65.020	65.420	10.903	3,362,400
2010-10-18	67.500	67.510	66.720	66.950	11.158	4,586,400
2010-10-15	67.560	67.560	66.680	67.480	11.247	3,408,600
2010-10-14	66.820	67.710	66.820	67.210	11.202	2,089,200
2010-10-13	67.100	67.330	66.810	67.050	11.175	2,592,000
2010-10-12	67.340	67.410	66.540	66.810	11.135	4,950,600
2010-10-11	67.960	68.200	66.500	67.510	11.252	3,671,400
2010-10-08	67.610	68.200	67.340	68.020	11.337	2,839,200
2010-10-07	68.110	68.230	66.950	67.650	11.275	3,890,400
2010-10-06	67.770	67.980	67.090	67.780	11.297	4,129,200
2010-10-05	66.980	67.760	66.610	67.700	11.283	4,604,400
2010-10-04	66.850	67.000	65.980	66.510	11.085	4,482,600
2010-10-01	67.420	68.250	66.210	67.110	11.185	5,984,400
2010-09-30	68.050	68.380	66.890	67.050	11.175	8,631,000
2010-09-29	67.700	68.100	67.540	67.940	11.323	4,032,000
2010-09-28	66.930	68.740	65.750	67.960	11.327	6,184,200
2010-09-27	67.960	68.280	66.810	68.120	11.353	9,097,200
2010-09-24	67.900	67.960	65.710	67.910	11.318	11,960,400
2010-09-23	66.530	69.290	66.300	67.590	11.265	38,283,600
2010-09-22	59.390	59.940	58.330	59.700	9.950	14,584,800
2010-09-21	54.560	60.190	54.550	59.350	9.892	26,493,000
2010-09-20	55.600	56.170	53.100	54.470	9.078	24,022,800
2010-09-17	58.170	58.280	55.780	55.810	9.302	10,870,800
2010-09-16	57.500	58.940	57.500	58.310	9.718	6,442,200
2010-09-15	56.960	57.920	56.770	57.650	9.608	9,636,600
2010-09-14	57.080	57.390	55.030	57.000	9.500	10,705,200
2010-09-13	59.560	59.840	57.370	57.410	9.568	8,672,400
2010-09-10	59.720	59.910	59.010	59.030	9.838	5,643,600
2010-09-09	60.450	60.520	59.560	59.760	9.960	3,519,600
2010-09-08	60.860	61.100	59.780	59.990	9.998	6,130,200
2010-09-07	60.990	61.560	60.320	60.950	10.158	2,255,400
2010-09-03	60.720	61.130	60.310	60.970	10.162	3,120,000
2010-09-02	58.950	60.440	58.700	60.420	10.070	5,803,800
2010-09-01	58.050	58.970	57.780	58.940	9.823	4,978,200
2010-08-31	57.600	57.760	57.150	57.570	9.595	4,390,800
2010-08-30	57.820	58.350	57.680	57.820	9.637	2,839,800
2010-08-27	57.650	58.360	57.000	58.100	9.683	3,369,600
2010-08-26	56.960	57.670	56.890	57.480	9.580	4,525,800
2010-08-25	56.710	57.220	56.430	56.900	9.483	5,123,400
2010-08-24	57.840	57.850	56.990	57.120	9.520	4,550,400
2010-08-23	58.320	58.640	57.850	58.260	9.710	3,745,200
2010-08-20	57.510	58.330	57.340	58.180	9.697	5,995,800
2010-08-19	57.700	58.020	57.080	57.640	9.607	3,588,000
2010-08-18	57.450	58.160	57.100	57.750	9.625	4,605,000
2010-08-17	57.690	58.040	57.230	57.650	9.608	3,836,400
2010-08-16	57.250	57.590	56.540	57.240	9.540	2,799,600
2010-08-13	57.520	57.640	56.870	57.310	9.552	2,853,600
2010-08-12	57.580	57.730	57.110	57.440	9.573	2,996,400
2010-08-11	57.630	57.990	57.070	57.740	9.623	5,920,800
2010-08-10	57.850	58.460	57.500	58.030	9.672	3,697,200
2010-08-09	58.340	58.470	57.860	58.350	9.725	3,508,800
2010-08-06	57.100	58.360	56.920	58.300	9.717	5,260,800
2010-08-05	57.510	57.970	57.140	57.610	9.602	3,622,200

← NewerPage 68 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.