Edwards Lifesciences Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-08-20 | 63.440 | 63.760 | 62.540 | 63.680 | 5.307 | 3,956,400 |
| 2009-08-19 | 62.700 | 63.350 | 62.610 | 63.140 | 5.262 | 4,281,600 |
| 2009-08-18 | 64.180 | 64.180 | 62.500 | 62.890 | 5.241 | 3,834,000 |
| 2009-08-17 | 63.440 | 64.320 | 63.260 | 63.480 | 5.290 | 3,739,200 |
| 2009-08-14 | 64.410 | 64.850 | 63.490 | 64.230 | 5.353 | 3,614,400 |
| 2009-08-13 | 64.880 | 64.980 | 64.090 | 64.660 | 5.388 | 4,620,000 |
| 2009-08-12 | 64.800 | 65.430 | 64.570 | 64.850 | 5.404 | 4,894,800 |
| 2009-08-11 | 64.680 | 65.500 | 64.010 | 65.310 | 5.443 | 3,717,600 |
| 2009-08-10 | 63.790 | 64.500 | 63.640 | 64.130 | 5.344 | 5,574,000 |
| 2009-08-07 | 64.210 | 64.330 | 63.650 | 63.840 | 5.320 | 4,154,400 |
| 2009-08-06 | 63.780 | 64.020 | 63.000 | 63.440 | 5.287 | 6,381,600 |
| 2009-08-05 | 65.250 | 65.360 | 63.400 | 63.810 | 5.318 | 3,094,800 |
| 2009-08-04 | 64.880 | 65.780 | 64.510 | 64.930 | 5.411 | 2,790,000 |
| 2009-08-03 | 65.540 | 65.750 | 64.600 | 64.940 | 5.412 | 4,705,200 |
| 2009-07-31 | 65.360 | 66.130 | 65.330 | 65.410 | 5.451 | 4,012,800 |
| 2009-07-30 | 67.460 | 67.460 | 64.630 | 65.260 | 5.438 | 6,663,600 |
| 2009-07-29 | 65.790 | 67.080 | 65.770 | 66.970 | 5.581 | 5,480,400 |
| 2009-07-28 | 65.970 | 66.990 | 64.550 | 65.890 | 5.491 | 4,598,400 |
| 2009-07-27 | 67.000 | 67.750 | 66.000 | 66.440 | 5.537 | 3,019,200 |
| 2009-07-24 | 66.030 | 67.300 | 65.620 | 67.250 | 5.604 | 3,309,600 |
| 2009-07-23 | 65.470 | 67.070 | 65.470 | 66.180 | 5.515 | 7,556,400 |
| 2009-07-22 | 66.000 | 66.700 | 65.120 | 65.400 | 5.450 | 6,416,400 |
| 2009-07-21 | 65.400 | 66.250 | 64.030 | 66.040 | 5.503 | 12,639,600 |
| 2009-07-20 | 68.280 | 68.280 | 66.550 | 68.110 | 5.676 | 5,788,800 |
| 2009-07-17 | 67.840 | 68.050 | 67.290 | 68.000 | 5.667 | 3,193,200 |
| 2009-07-16 | 66.920 | 68.000 | 66.400 | 67.640 | 5.637 | 2,022,000 |
| 2009-07-15 | 66.280 | 67.170 | 66.280 | 66.870 | 5.573 | 2,131,200 |
| 2009-07-14 | 65.900 | 66.560 | 65.750 | 66.330 | 5.528 | 3,062,400 |
| 2009-07-13 | 65.790 | 66.210 | 64.700 | 66.130 | 5.511 | 1,753,200 |
| 2009-07-10 | 65.410 | 66.490 | 65.330 | 65.930 | 5.494 | 2,770,800 |
| 2009-07-09 | 66.300 | 66.300 | 64.800 | 65.400 | 5.450 | 3,477,600 |
| 2009-07-08 | 65.800 | 66.530 | 65.660 | 66.090 | 5.508 | 2,970,000 |
| 2009-07-07 | 65.600 | 66.500 | 65.190 | 65.280 | 5.440 | 2,584,800 |
| 2009-07-06 | 65.920 | 66.800 | 65.800 | 66.120 | 5.510 | 2,846,400 |
| 2009-07-02 | 66.700 | 66.740 | 65.800 | 66.120 | 5.510 | 3,426,000 |
| 2009-07-01 | 68.160 | 68.170 | 66.760 | 67.040 | 5.587 | 5,883,600 |
| 2009-06-30 | 66.900 | 68.080 | 66.550 | 68.030 | 5.669 | 5,155,200 |
| 2009-06-29 | 67.500 | 67.750 | 66.540 | 67.140 | 5.595 | 2,817,600 |
| 2009-06-26 | 67.440 | 67.600 | 66.420 | 67.250 | 5.604 | 4,503,600 |
| 2009-06-25 | 65.980 | 67.820 | 65.810 | 67.490 | 5.624 | 4,864,800 |
| 2009-06-24 | 65.710 | 66.830 | 64.910 | 66.160 | 5.513 | 5,072,400 |
| 2009-06-23 | 65.420 | 65.830 | 64.860 | 65.130 | 5.428 | 2,569,200 |
| 2009-06-22 | 67.170 | 67.230 | 65.650 | 65.650 | 5.471 | 3,595,200 |
| 2009-06-19 | 67.990 | 68.230 | 67.200 | 67.360 | 5.613 | 3,934,800 |
| 2009-06-18 | 65.770 | 67.440 | 65.260 | 67.240 | 5.603 | 3,906,000 |
| 2009-06-17 | 64.500 | 66.250 | 64.300 | 65.880 | 5.490 | 4,662,000 |
| 2009-06-16 | 64.580 | 65.020 | 63.740 | 64.090 | 5.341 | 3,734,400 |
| 2009-06-15 | 65.510 | 65.650 | 64.010 | 64.090 | 5.341 | 5,457,600 |
| 2009-06-12 | 65.050 | 66.590 | 64.400 | 66.140 | 5.512 | 4,753,200 |
| 2009-06-11 | 63.770 | 66.110 | 63.570 | 65.390 | 5.449 | 4,717,200 |
| 2009-06-10 | 64.400 | 64.680 | 63.230 | 63.970 | 5.331 | 3,964,800 |
| 2009-06-09 | 62.660 | 64.820 | 62.660 | 64.400 | 5.367 | 4,758,000 |
| 2009-06-08 | 64.200 | 64.430 | 62.410 | 62.910 | 5.243 | 4,590,000 |
| 2009-06-05 | 65.020 | 65.020 | 63.820 | 64.620 | 5.385 | 4,078,800 |
| 2009-06-04 | 66.420 | 66.590 | 63.750 | 64.740 | 5.395 | 4,587,600 |
| 2009-06-03 | 65.760 | 66.840 | 65.760 | 66.440 | 5.537 | 4,558,800 |
| 2009-06-02 | 65.510 | 66.590 | 64.760 | 66.450 | 5.538 | 5,655,600 |
| 2009-06-01 | 64.280 | 65.820 | 64.280 | 65.510 | 5.459 | 5,414,400 |
| 2009-05-29 | 63.850 | 64.000 | 62.450 | 63.840 | 5.320 | 17,685,600 |
| 2009-05-28 | 64.090 | 64.180 | 63.020 | 63.500 | 5.292 | 5,090,400 |
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.