Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	100.60	102.49	98.010	100.91	8.409	5,907,600
2010-05-07	100.12	100.12	96.310	97.470	8.123	12,480,000
2010-05-06	102.90	103.85	96.000	99.830	8.319	6,896,400
2010-05-05	103.20	103.62	102.01	102.93	8.578	6,679,200
2010-05-04	104.88	105.67	103.04	103.46	8.622	4,886,400
2010-05-03	103.35	105.91	103.35	105.82	8.818	4,288,800
2010-04-30	105.81	105.91	102.97	103.08	8.590	5,322,000
2010-04-29	104.62	105.52	103.77	105.50	8.792	4,424,400
2010-04-28	102.78	105.27	102.60	104.51	8.709	5,236,800
2010-04-27	102.08	104.29	101.62	102.81	8.568	4,693,200
2010-04-26	101.84	103.16	100.49	102.17	8.514	3,247,200
2010-04-23	101.31	102.84	99.980	102.74	8.562	4,130,400
2010-04-22	100.33	101.77	99.050	101.60	8.467	4,857,600
2010-04-21	101.78	103.87	100.04	100.30	8.358	11,941,200
2010-04-20	103.60	104.80	103.49	104.65	8.721	7,648,800
2010-04-19	103.96	105.07	103.34	103.60	8.633	4,972,800
2010-04-16	105.26	105.85	104.15	104.35	8.696	3,673,200
2010-04-15	104.51	105.47	104.00	105.38	8.782	2,931,600
2010-04-14	105.25	105.54	103.63	104.33	8.694	4,417,200
2010-04-13	102.61	104.54	101.70	104.53	8.711	4,458,000
2010-04-12	102.95	102.95	101.53	102.44	8.537	4,423,200
2010-04-09	103.76	104.02	102.50	104.02	8.668	3,902,400
2010-04-08	102.56	102.97	101.68	102.82	8.568	2,311,200
2010-04-07	102.81	103.69	101.93	103.00	8.583	3,232,800
2010-04-06	103.07	103.22	99.650	102.43	8.536	10,774,800
2010-04-05	100.78	103.20	100.78	103.20	8.600	4,456,800
2010-04-01	99.250	100.57	99.250	100.39	8.366	2,689,200
2010-03-31	99.700	99.820	98.850	98.880	8.240	2,857,200
2010-03-30	99.500	100.21	98.980	100.12	8.343	2,041,200
2010-03-29	98.580	99.590	98.400	99.500	8.292	2,146,800
2010-03-26	98.940	99.350	97.900	98.210	8.184	5,677,200
2010-03-25	100.25	100.25	98.920	98.960	8.247	6,229,200
2010-03-24	100.51	100.75	99.690	100.01	8.334	2,738,400
2010-03-23	101.46	101.98	99.870	100.56	8.380	5,304,000
2010-03-22	99.670	101.46	98.120	101.26	8.438	4,840,800
2010-03-19	99.900	100.000	99.270	99.900	8.325	5,500,800
2010-03-18	98.970	99.250	98.440	99.130	8.261	2,431,200
2010-03-17	99.000	99.000	98.150	98.430	8.203	2,408,400
2010-03-16	99.470	99.500	97.960	98.730	8.228	2,662,800
2010-03-15	97.550	99.610	95.880	98.780	8.232	5,072,400
2010-03-12	97.590	97.880	96.560	97.850	8.154	2,516,400
2010-03-11	97.070	97.230	95.220	97.210	8.101	2,895,600
2010-03-10	96.150	97.260	96.150	97.180	8.098	2,967,600
2010-03-09	96.840	97.170	95.980	96.350	8.029	2,353,200
2010-03-08	96.940	97.250	96.620	96.780	8.065	2,775,600
2010-03-05	95.940	96.940	95.680	96.930	8.078	3,730,800
2010-03-04	95.750	95.930	95.400	95.810	7.984	4,522,800
2010-03-03	95.340	95.480	94.560	95.460	7.955	5,442,000
2010-03-02	94.020	95.130	93.940	95.130	7.928	5,503,200
2010-03-01	91.860	93.750	90.030	93.630	7.803	6,314,400
2010-02-26	91.500	91.960	90.790	91.830	7.653	10,189,200
2010-02-25	90.180	91.260	89.700	91.260	7.605	8,175,600
2010-02-24	90.880	91.070	90.400	91.010	7.584	7,220,400
2010-02-23	91.470	91.470	89.910	90.160	7.513	7,618,800
2010-02-22	91.060	91.470	90.170	91.370	7.614	6,024,000
2010-02-19	90.790	91.250	89.990	90.500	7.542	5,370,000
2010-02-18	89.940	90.740	89.420	90.680	7.557	5,556,000
2010-02-17	88.560	89.910	88.110	89.810	7.484	4,618,800
2010-02-16	87.460	88.130	86.260	88.110	7.343	5,320,800
2010-02-12	86.170	87.330	85.970	87.330	7.278	4,191,600

← NewerPage 70 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.