Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	85.500	86.500	85.080	86.350	7.196	6,918,000
2010-02-10	86.110	86.450	84.610	85.810	7.151	6,109,200
2010-02-09	88.000	88.250	85.610	86.650	7.221	8,701,200
2010-02-08	89.610	89.610	86.960	87.050	7.254	9,705,600
2010-02-05	88.440	89.880	85.250	89.720	7.477	16,993,200
2010-02-04	92.210	92.490	89.380	89.660	7.472	7,514,400
2010-02-03	93.020	93.900	92.250	92.440	7.703	4,770,000
2010-02-02	90.570	93.160	90.080	93.030	7.753	3,436,800
2010-02-01	89.600	90.530	89.000	90.230	7.519	2,611,200
2010-01-29	91.170	91.200	89.620	89.620	7.468	4,342,800
2010-01-28	91.430	92.740	90.390	90.540	7.545	4,166,400
2010-01-27	91.370	91.970	91.000	91.560	7.630	2,314,800
2010-01-26	91.190	92.240	91.170	91.680	7.640	2,166,000
2010-01-25	90.910	92.420	89.990	91.820	7.652	5,064,000
2010-01-22	93.840	93.840	90.700	90.920	7.577	6,956,400
2010-01-21	94.410	94.550	93.260	94.070	7.839	5,029,200
2010-01-20	92.900	94.080	92.300	93.950	7.829	4,705,200
2010-01-19	91.720	93.060	91.700	93.050	7.754	3,459,600
2010-01-15	92.600	92.600	90.680	91.590	7.633	4,862,400
2010-01-14	92.330	92.570	92.030	92.420	7.702	3,142,800
2010-01-13	92.000	92.680	91.420	92.110	7.676	2,802,000
2010-01-12	91.000	91.800	90.500	91.750	7.646	5,205,600
2010-01-11	90.000	91.460	89.850	91.430	7.619	4,437,600
2010-01-08	90.640	90.830	89.320	89.480	7.457	3,574,800
2010-01-07	89.540	90.100	88.610	89.880	7.490	2,702,400
2010-01-06	88.290	89.470	87.710	89.070	7.423	3,009,600
2010-01-05	87.200	88.100	87.150	88.100	7.342	2,787,600
2010-01-04	87.670	88.400	87.140	87.470	7.289	3,092,400
2009-12-31	87.700	87.940	86.660	86.850	7.238	1,875,600
2009-12-30	87.840	88.080	87.310	87.540	7.295	1,731,600
2009-12-29	87.620	88.250	87.370	87.760	7.313	3,170,400
2009-12-28	87.860	87.880	87.310	87.780	7.315	3,098,400
2009-12-24	87.280	87.640	87.120	87.610	7.301	1,660,800
2009-12-23	87.470	87.790	87.180	87.440	7.287	1,689,600
2009-12-22	86.170	87.370	86.170	87.280	7.273	2,281,200
2009-12-21	85.870	86.550	85.540	86.340	7.195	2,683,200
2009-12-18	84.910	85.360	83.610	85.290	7.108	7,713,600
2009-12-17	85.150	85.530	84.540	84.890	7.074	2,818,800
2009-12-16	85.840	86.290	85.150	85.240	7.103	2,124,000
2009-12-15	86.070	86.540	85.100	85.810	7.151	6,004,800
2009-12-14	85.940	86.940	85.680	86.020	7.168	3,825,600
2009-12-11	87.160	87.630	85.720	85.940	7.162	9,474,000
2009-12-10	84.480	86.630	83.700	85.860	7.155	8,905,200
2009-12-09	83.600	83.730	82.710	83.080	6.923	3,994,800
2009-12-08	83.020	83.950	82.440	83.060	6.922	3,914,400
2009-12-07	83.030	83.520	82.440	82.940	6.912	3,333,600
2009-12-04	83.350	83.920	83.040	83.330	6.944	2,782,800
2009-12-03	82.390	83.430	82.390	82.560	6.880	3,156,000
2009-12-02	82.330	83.170	82.150	82.560	6.880	3,144,000
2009-12-01	82.310	82.880	82.080	82.280	6.857	3,979,200
2009-11-30	82.330	82.480	81.570	82.280	6.857	2,548,800
2009-11-27	81.400	83.040	80.000	82.520	6.877	2,437,200
2009-11-25	82.550	83.090	82.300	82.770	6.898	2,133,600
2009-11-24	81.500	82.450	81.120	82.250	6.854	2,800,800
2009-11-23	81.320	82.130	80.950	81.260	6.772	3,013,200
2009-11-20	81.060	81.390	80.800	81.250	6.771	3,038,400
2009-11-19	81.660	81.990	80.500	81.130	6.761	2,730,000
2009-11-18	80.900	81.900	80.540	81.800	6.817	3,547,200
2009-11-17	80.650	81.350	80.620	81.190	6.766	2,994,000
2009-11-16	81.250	81.620	80.380	81.200	6.767	3,766,800

← NewerPage 71 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.