Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	80.900	81.000	80.390	80.640	6.720	2,350,800
2009-11-12	80.900	81.390	80.110	80.490	6.708	2,816,400
2009-11-11	80.900	80.900	80.110	80.750	6.729	2,442,000
2009-11-10	80.540	80.900	80.000	80.580	6.715	2,678,400
2009-11-09	80.120	80.470	79.900	80.400	6.700	5,070,000
2009-11-06	79.650	80.350	79.100	79.970	6.664	5,137,200
2009-11-05	78.500	79.750	78.280	79.740	6.645	5,318,400
2009-11-04	77.710	78.790	77.380	78.270	6.523	4,827,600
2009-11-03	77.750	77.790	76.960	77.600	6.467	4,622,400
2009-11-02	77.400	78.070	77.140	77.830	6.486	6,478,800
2009-10-30	77.760	77.900	76.810	76.940	6.412	6,900,000
2009-10-29	76.970	77.850	76.400	77.750	6.479	6,726,000
2009-10-28	77.740	78.600	76.700	77.000	6.417	9,068,400
2009-10-27	76.250	77.180	76.050	76.150	6.346	7,300,800
2009-10-26	76.110	77.000	75.580	76.390	6.366	6,888,000
2009-10-23	75.970	76.120	75.400	76.000	6.333	6,614,400
2009-10-22	73.400	76.200	72.000	76.040	6.337	17,157,600
2009-10-21	72.110	72.250	70.820	71.100	5.925	4,622,400
2009-10-20	72.340	72.450	71.220	71.630	5.969	6,630,000
2009-10-19	71.430	72.240	71.430	72.110	6.009	4,294,800
2009-10-16	70.060	71.650	69.870	71.580	5.965	4,567,200
2009-10-15	69.600	70.200	69.370	70.200	5.850	3,506,400
2009-10-14	69.900	70.280	69.310	69.600	5.800	5,884,800
2009-10-13	69.610	70.290	69.340	69.600	5.800	2,989,200
2009-10-12	71.100	71.100	69.830	69.940	5.828	2,918,400
2009-10-09	70.300	71.430	69.650	71.380	5.948	3,903,600
2009-10-08	69.370	70.000	69.080	69.960	5.830	5,282,400
2009-10-07	69.450	69.450	68.650	69.050	5.754	2,343,600
2009-10-06	68.230	69.310	67.910	69.020	5.752	2,444,400
2009-10-05	68.780	69.210	67.650	69.030	5.753	4,132,800
2009-10-02	68.550	69.260	67.950	68.400	5.700	2,400,000
2009-10-01	70.070	70.120	68.510	68.990	5.749	3,956,400
2009-09-30	70.280	70.410	68.800	69.910	5.826	4,285,200
2009-09-29	70.180	70.260	69.200	69.910	5.826	2,863,200
2009-09-28	69.280	70.430	68.810	69.820	5.818	3,714,000
2009-09-25	69.240	70.440	68.970	69.080	5.757	6,656,400
2009-09-24	67.630	67.890	67.060	67.740	5.645	4,821,600
2009-09-23	68.320	68.320	67.090	67.350	5.613	3,782,400
2009-09-22	67.950	68.240	67.100	67.710	5.643	4,152,000
2009-09-21	66.710	67.680	66.710	67.650	5.638	2,701,200
2009-09-18	67.500	67.630	66.740	67.260	5.605	4,735,200
2009-09-17	67.800	67.990	67.050	67.370	5.614	4,034,400
2009-09-16	67.450	67.990	67.090	67.480	5.623	7,977,600
2009-09-15	66.730	66.950	65.730	65.760	5.480	3,987,600
2009-09-14	66.170	67.020	66.000	67.020	5.585	3,868,800
2009-09-11	66.000	66.600	65.520	66.010	5.501	3,592,800
2009-09-10	64.600	65.520	64.340	65.520	5.460	3,172,800
2009-09-09	64.500	65.360	64.140	64.890	5.408	3,934,800
2009-09-08	64.060	65.000	63.030	64.160	5.347	7,245,600
2009-09-04	63.190	63.660	62.590	63.630	5.303	3,178,800
2009-09-03	62.590	62.840	62.000	62.830	5.236	2,532,000
2009-09-02	61.860	62.780	61.700	62.600	5.217	4,408,800
2009-09-01	61.530	62.150	60.900	61.680	5.140	5,826,000
2009-08-31	61.560	62.380	61.050	61.880	5.157	6,906,000
2009-08-28	63.560	63.670	61.720	62.120	5.177	5,992,800
2009-08-27	63.200	63.650	63.000	63.460	5.288	3,102,000
2009-08-26	63.430	64.230	63.010	63.080	5.257	4,167,600
2009-08-25	64.220	64.500	63.350	63.680	5.307	3,454,800
2009-08-24	63.900	64.150	63.420	63.630	5.303	2,282,400
2009-08-21	63.840	64.480	63.480	64.050	5.338	4,390,800

← NewerPage 72 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.