Edwards Lifesciences Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-05-27 | 64.200 | 64.200 | 63.200 | 63.360 | 5.280 | 4,610,400 |
| 2009-05-26 | 62.110 | 64.250 | 61.970 | 64.000 | 5.333 | 8,496,000 |
| 2009-05-22 | 62.430 | 63.350 | 62.290 | 62.860 | 5.238 | 3,370,800 |
| 2009-05-21 | 62.280 | 63.380 | 61.730 | 62.360 | 5.197 | 5,878,800 |
| 2009-05-20 | 64.260 | 64.610 | 62.500 | 62.640 | 5.220 | 7,476,000 |
| 2009-05-19 | 62.880 | 64.210 | 62.880 | 64.000 | 5.333 | 7,341,600 |
| 2009-05-18 | 62.850 | 63.000 | 61.590 | 62.750 | 5.229 | 5,072,400 |
| 2009-05-15 | 62.480 | 63.240 | 61.500 | 62.770 | 5.231 | 6,274,800 |
| 2009-05-14 | 62.440 | 63.230 | 61.620 | 62.430 | 5.203 | 4,868,400 |
| 2009-05-13 | 62.140 | 62.990 | 61.640 | 62.480 | 5.207 | 4,904,400 |
| 2009-05-12 | 62.630 | 63.440 | 62.030 | 62.800 | 5.233 | 4,014,000 |
| 2009-05-11 | 62.500 | 63.470 | 62.220 | 62.920 | 5.243 | 3,954,000 |
| 2009-05-08 | 63.600 | 63.780 | 58.820 | 63.270 | 5.273 | 6,613,200 |
| 2009-05-07 | 63.520 | 63.940 | 63.040 | 63.490 | 5.291 | 7,366,800 |
| 2009-05-06 | 64.000 | 64.000 | 62.650 | 62.940 | 5.245 | 4,203,600 |
| 2009-05-05 | 63.240 | 64.100 | 63.150 | 63.720 | 5.310 | 3,624,000 |
| 2009-05-04 | 64.250 | 64.490 | 63.200 | 63.830 | 5.319 | 5,982,000 |
| 2009-05-01 | 63.210 | 64.240 | 62.190 | 64.110 | 5.343 | 6,980,400 |
| 2009-04-30 | 63.840 | 64.290 | 62.910 | 63.380 | 5.282 | 12,408,000 |
| 2009-04-29 | 64.670 | 65.000 | 63.570 | 64.050 | 5.338 | 10,658,400 |
| 2009-04-28 | 59.280 | 65.290 | 59.000 | 64.620 | 5.385 | 24,358,800 |
| 2009-04-27 | 56.790 | 58.810 | 56.790 | 57.770 | 4.814 | 10,400,400 |
| 2009-04-24 | 56.800 | 57.490 | 55.820 | 57.080 | 4.757 | 7,364,400 |
| 2009-04-23 | 57.460 | 57.600 | 56.400 | 56.600 | 4.717 | 8,786,400 |
| 2009-04-22 | 58.230 | 58.390 | 57.270 | 57.270 | 4.773 | 5,616,000 |
| 2009-04-21 | 59.020 | 59.630 | 58.220 | 58.400 | 4.867 | 4,065,600 |
| 2009-04-20 | 59.120 | 60.130 | 58.760 | 59.040 | 4.920 | 3,913,200 |
| 2009-04-17 | 59.210 | 59.830 | 58.800 | 59.740 | 4.978 | 3,477,600 |
| 2009-04-16 | 58.800 | 59.350 | 57.750 | 59.070 | 4.923 | 4,758,000 |
| 2009-04-15 | 58.670 | 59.530 | 58.180 | 58.630 | 4.886 | 3,484,800 |
| 2009-04-14 | 59.080 | 59.360 | 58.690 | 58.990 | 4.916 | 4,645,200 |
| 2009-04-13 | 58.770 | 59.720 | 58.770 | 59.500 | 4.958 | 6,252,000 |
| 2009-04-09 | 59.570 | 59.570 | 58.510 | 58.770 | 4.898 | 3,634,800 |
| 2009-04-08 | 57.820 | 58.890 | 57.760 | 58.400 | 4.867 | 4,844,400 |
| 2009-04-07 | 57.530 | 58.680 | 57.260 | 57.720 | 4.810 | 5,883,600 |
| 2009-04-06 | 56.330 | 58.670 | 56.330 | 58.020 | 4.835 | 6,054,000 |
| 2009-04-03 | 59.580 | 59.600 | 57.520 | 58.120 | 4.843 | 5,869,200 |
| 2009-04-02 | 61.130 | 61.300 | 59.410 | 59.600 | 4.967 | 6,486,000 |
| 2009-04-01 | 59.890 | 60.200 | 58.820 | 60.060 | 5.005 | 7,123,200 |
| 2009-03-31 | 60.930 | 61.320 | 60.360 | 60.630 | 5.053 | 6,757,200 |
| 2009-03-30 | 61.380 | 62.060 | 60.500 | 61.060 | 5.088 | 6,735,600 |
| 2009-03-27 | 62.300 | 63.500 | 61.970 | 62.470 | 5.206 | 5,538,000 |
| 2009-03-26 | 62.000 | 63.110 | 61.430 | 63.080 | 5.257 | 9,182,400 |
| 2009-03-25 | 61.440 | 62.420 | 60.480 | 61.520 | 5.127 | 5,776,800 |
| 2009-03-24 | 61.240 | 62.200 | 60.920 | 61.210 | 5.101 | 6,656,400 |
| 2009-03-23 | 61.170 | 62.070 | 60.010 | 61.900 | 5.158 | 6,439,200 |
| 2009-03-20 | 61.830 | 62.420 | 60.640 | 60.880 | 5.073 | 6,962,400 |
| 2009-03-19 | 62.560 | 62.790 | 61.000 | 61.380 | 5.115 | 5,378,400 |
| 2009-03-18 | 61.510 | 62.730 | 61.400 | 61.800 | 5.150 | 6,501,600 |
| 2009-03-17 | 60.390 | 61.650 | 60.000 | 61.650 | 5.138 | 5,784,000 |
| 2009-03-16 | 61.910 | 61.910 | 60.490 | 60.610 | 5.051 | 10,702,800 |
| 2009-03-13 | 59.250 | 61.540 | 59.250 | 61.400 | 5.117 | 9,111,600 |
| 2009-03-12 | 56.120 | 59.240 | 56.100 | 59.070 | 4.923 | 11,348,400 |
| 2009-03-11 | 55.380 | 56.600 | 55.380 | 56.250 | 4.688 | 9,284,400 |
| 2009-03-10 | 55.050 | 55.860 | 54.930 | 55.720 | 4.643 | 6,484,800 |
| 2009-03-09 | 54.320 | 54.870 | 54.050 | 54.560 | 4.547 | 7,808,400 |
| 2009-03-06 | 53.880 | 54.930 | 53.400 | 54.890 | 4.574 | 10,033,200 |
| 2009-03-05 | 53.860 | 54.760 | 52.860 | 53.400 | 4.450 | 6,780,000 |
| 2009-03-04 | 53.730 | 55.280 | 53.120 | 54.520 | 4.543 | 9,459,600 |
| 2009-03-03 | 53.550 | 54.100 | 52.950 | 53.120 | 4.427 | 11,638,800 |
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.