Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	57.500	58.080	57.250	57.540	9.590	4,424,400
2010-08-03	57.640	58.820	56.670	57.460	9.577	8,290,800
2010-08-02	58.430	58.630	57.460	57.620	9.603	5,662,200
2010-07-30	56.940	58.190	56.800	57.800	9.633	4,571,400
2010-07-29	58.230	58.610	57.180	57.270	9.545	4,696,800
2010-07-28	58.730	58.940	57.650	57.850	9.642	3,069,600
2010-07-27	59.000	59.280	58.210	58.730	9.788	4,420,800
2010-07-26	58.250	58.690	57.830	58.690	9.782	5,089,200
2010-07-23	57.370	58.380	57.090	58.230	9.705	8,011,200
2010-07-22	56.100	58.350	56.100	57.370	9.562	10,356,000
2010-07-21	55.640	55.640	53.370	53.550	8.925	9,106,200
2010-07-20	54.690	55.630	54.210	55.580	9.263	4,584,600
2010-07-19	54.990	55.510	54.850	55.190	9.198	3,462,000
2010-07-16	55.700	55.920	54.630	54.750	9.125	4,109,400
2010-07-15	56.150	56.390	55.400	55.960	9.327	3,205,200
2010-07-14	55.610	56.030	55.050	55.990	9.332	4,953,600
2010-07-13	56.510	56.790	55.650	55.660	9.277	5,155,800
2010-07-12	55.990	56.400	55.710	55.990	9.332	2,652,600
2010-07-09	55.690	56.430	55.460	56.140	9.357	2,348,400
2010-07-08	55.690	56.160	54.990	55.600	9.267	8,047,800
2010-07-07	55.620	55.640	54.680	55.240	9.207	14,950,200
2010-07-06	56.190	57.220	56.000	56.600	9.433	6,961,800
2010-07-02	55.790	56.050	55.370	55.410	9.235	7,319,400
2010-07-01	56.180	56.180	54.600	55.580	9.263	9,180,000
2010-06-30	53.840	56.440	53.650	56.020	9.337	12,953,400
2010-06-29	53.450	54.290	53.090	53.830	8.972	6,261,600
2010-06-28	53.920	54.310	52.990	54.080	9.013	5,419,200
2010-06-25	53.430	53.430	52.480	53.320	8.887	8,592,000
2010-06-24	52.090	53.500	51.890	53.000	8.833	6,865,200
2010-06-23	53.410	53.750	51.350	52.150	8.692	11,811,000
2010-06-22	55.180	55.780	54.750	54.810	9.135	3,636,000
2010-06-21	55.630	56.000	54.780	55.040	9.173	2,368,200
2010-06-18	54.950	55.610	54.740	55.050	9.175	2,854,800
2010-06-17	54.970	55.340	54.550	54.890	9.148	3,224,400
2010-06-16	54.150	55.570	54.150	55.120	9.187	3,309,000
2010-06-15	53.890	54.580	53.890	54.510	9.085	2,411,400
2010-06-14	54.230	54.680	53.690	53.850	8.975	2,910,600
2010-06-11	52.730	53.930	52.560	53.800	8.967	3,362,400
2010-06-10	53.140	53.700	52.740	52.940	8.823	3,853,800
2010-06-09	52.440	53.000	52.230	52.540	8.757	4,540,200
2010-06-08	51.580	52.710	51.230	52.360	8.727	6,144,000
2010-06-07	52.680	53.560	51.310	51.440	8.573	7,329,600
2010-06-04	52.730	53.180	51.970	52.460	8.743	7,912,800
2010-06-03	53.350	54.080	53.040	53.800	8.967	5,998,800
2010-06-02	52.400	53.230	51.510	53.230	8.872	8,330,400
2010-06-01	50.220	52.750	50.220	52.090	8.682	10,764,600
2010-05-28	51.740	52.000	50.410	50.530	8.422	9,258,000
2010-05-27	102.46	104.00	101.80	103.85	8.654	11,480,400
2010-05-26	99.610	103.61	99.170	101.82	8.485	9,814,800
2010-05-25	98.520	100.55	96.700	99.100	8.258	12,098,400
2010-05-24	97.760	101.11	97.760	100.25	8.354	6,862,800
2010-05-21	95.020	98.530	93.150	98.400	8.200	7,526,400
2010-05-20	97.940	98.290	96.160	96.160	8.013	6,894,000
2010-05-19	100.77	101.55	99.210	99.640	8.303	4,844,400
2010-05-18	102.65	103.18	101.03	101.25	8.438	3,961,200
2010-05-17	101.15	101.88	99.590	101.68	8.473	4,496,400
2010-05-14	101.32	101.71	100.04	100.61	8.384	3,288,000
2010-05-13	101.15	103.02	101.11	101.92	8.493	2,960,400
2010-05-12	100.28	101.70	99.590	101.48	8.457	5,366,400
2010-05-11	100.51	100.79	99.180	99.790	8.316	6,688,800

← NewerPage 69 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.