Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	54.790	55.070	53.240	53.320	4.443	8,133,600
2009-02-27	55.500	57.430	55.030	55.610	4.634	12,219,600
2009-02-26	60.000	60.490	57.690	57.930	4.828	8,011,200
2009-02-25	60.070	60.540	59.580	59.670	4.973	8,324,400
2009-02-24	58.530	60.270	58.520	60.110	5.009	9,046,800
2009-02-23	61.530	61.640	57.740	58.150	4.846	16,168,800
2009-02-20	60.760	62.030	59.810	61.100	5.092	6,578,400
2009-02-19	61.790	61.940	61.250	61.580	5.132	5,751,600
2009-02-18	61.860	62.360	61.000	61.480	5.123	7,860,000
2009-02-17	61.740	62.220	60.500	61.730	5.144	7,392,000
2009-02-13	61.900	63.180	61.560	62.930	5.244	6,260,400
2009-02-12	61.020	62.120	60.620	62.090	5.174	4,976,400
2009-02-11	61.190	61.980	60.720	61.690	5.141	5,526,000
2009-02-10	61.290	61.760	60.720	61.100	5.092	6,174,000
2009-02-09	61.120	61.980	60.510	61.800	5.150	6,175,200
2009-02-06	59.990	61.200	59.680	61.100	5.092	6,518,400
2009-02-05	59.500	60.410	59.300	60.140	5.012	7,184,400
2009-02-04	57.600	60.360	56.650	60.010	5.001	12,397,200
2009-02-03	57.310	57.930	56.580	57.400	4.783	7,474,800
2009-02-02	57.060	57.800	56.960	57.320	4.777	7,321,200
2009-01-30	57.880	58.110	57.300	57.490	4.791	4,795,200
2009-01-29	57.280	57.980	57.170	57.560	4.797	5,260,800
2009-01-28	58.500	58.500	56.990	57.530	4.794	6,152,400
2009-01-27	57.440	58.500	57.300	57.970	4.831	4,705,200
2009-01-26	57.000	57.800	56.950	57.080	4.757	4,185,600
2009-01-23	56.220	57.060	55.610	56.860	4.738	4,312,800
2009-01-22	56.300	57.150	55.560	56.750	4.729	7,341,600
2009-01-21	55.650	57.000	55.540	56.920	4.743	5,515,200
2009-01-20	57.000	57.770	55.260	55.280	4.607	10,201,200
2009-01-16	57.440	57.860	56.830	57.320	4.777	6,115,200
2009-01-15	55.530	57.100	55.170	56.600	4.717	9,738,000
2009-01-14	54.430	55.740	54.430	55.530	4.628	6,871,200
2009-01-13	54.960	55.450	54.580	55.030	4.586	6,651,600
2009-01-12	55.660	55.990	54.530	54.890	4.574	4,136,400
2009-01-09	55.450	56.340	54.630	55.660	4.638	8,217,600
2009-01-08	54.710	55.850	54.560	55.450	4.621	7,548,000
2009-01-07	53.980	55.690	53.920	54.970	4.581	4,317,600
2009-01-06	55.020	55.280	54.280	54.780	4.565	6,415,200
2009-01-05	55.940	56.200	54.170	54.920	4.577	4,962,000
2009-01-02	54.290	56.260	54.050	55.990	4.666	5,060,400
2008-12-31	54.710	57.530	54.710	54.950	4.579	4,790,400
2008-12-30	53.620	54.840	53.620	54.780	4.565	3,457,200
2008-12-29	54.000	54.000	52.320	53.260	4.438	4,012,800
2008-12-26	54.280	54.570	53.570	54.010	4.501	2,679,600
2008-12-24	54.210	54.560	53.740	54.280	4.523	922,800
2008-12-23	54.760	55.430	53.790	54.370	4.531	5,496,000
2008-12-22	52.660	54.440	52.640	53.950	4.496	6,871,200
2008-12-19	53.230	53.650	52.440	53.130	4.428	7,243,200
2008-12-18	52.730	53.990	52.270	52.950	4.413	4,485,600
2008-12-17	51.080	53.170	50.690	52.440	4.370	6,322,800
2008-12-16	50.670	51.880	50.410	51.860	4.322	6,789,600
2008-12-15	48.590	50.680	48.340	50.330	4.194	8,654,400
2008-12-12	45.650	48.740	45.650	48.570	4.048	10,712,400
2008-12-11	46.290	48.250	46.120	46.650	3.888	9,372,000
2008-12-10	47.410	47.810	45.060	46.440	3.870	9,184,800
2008-12-09	48.800	48.930	46.970	47.210	3.934	6,632,400
2008-12-08	49.260	50.150	48.090	48.960	4.080	6,031,200
2008-12-05	46.310	48.470	45.860	48.470	4.039	4,940,400
2008-12-04	47.990	48.030	45.950	46.700	3.892	7,386,000
2008-12-03	47.250	48.800	46.840	48.400	4.033	7,741,200

← NewerPage 75 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.