Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	48.160	48.400	47.220	47.840	3.987	12,814,800
2008-12-01	48.750	48.820	47.130	47.700	3.975	7,015,200
2008-11-28	49.880	50.420	49.330	49.770	4.148	2,306,400
2008-11-26	48.600	50.570	47.870	50.300	4.192	5,984,400
2008-11-25	50.550	50.780	48.460	49.000	4.083	31,353,600
2008-11-24	48.840	50.350	48.090	50.040	4.170	7,774,800
2008-11-21	45.970	48.590	44.870	48.590	4.049	16,419,600
2008-11-20	47.600	48.110	44.760	45.000	3.750	7,926,000
2008-11-19	50.000	50.970	47.930	47.930	3.994	5,887,200
2008-11-18	51.500	52.820	49.150	50.490	4.208	7,568,400
2008-11-17	53.000	53.300	51.930	51.950	4.329	3,837,600
2008-11-14	54.000	55.430	53.120	53.310	4.443	6,363,600
2008-11-13	54.130	54.820	51.720	54.820	4.568	8,386,800
2008-11-12	53.290	54.300	53.290	53.750	4.479	6,258,000
2008-11-11	53.090	55.140	52.800	53.980	4.498	4,472,400
2008-11-10	54.070	54.800	53.040	53.390	4.449	3,819,600
2008-11-07	53.250	53.950	53.010	53.250	4.438	3,098,400
2008-11-06	53.600	54.200	52.730	52.730	4.394	5,262,000
2008-11-05	53.650	54.730	53.230	53.800	4.483	5,971,200
2008-11-04	54.000	54.250	53.170	54.090	4.508	6,490,800
2008-11-03	52.630	53.930	52.470	53.770	4.481	3,464,400
2008-10-31	52.210	53.780	51.960	52.840	4.403	4,237,200
2008-10-30	52.480	52.990	51.140	52.270	4.356	6,495,600
2008-10-29	51.100	52.570	50.700	51.650	4.304	5,875,200
2008-10-28	49.800	51.230	48.490	51.210	4.268	9,100,800
2008-10-27	50.390	51.000	48.600	48.910	4.076	13,905,600
2008-10-24	49.250	51.330	49.250	50.940	4.245	9,512,400
2008-10-23	49.780	51.870	49.380	51.110	4.259	12,475,200
2008-10-22	51.850	51.850	48.260	49.740	4.145	24,048,000
2008-10-21	53.210	54.710	52.450	54.030	4.503	7,153,200
2008-10-20	51.120	53.230	50.710	53.220	4.435	6,969,600
2008-10-17	49.660	52.010	48.970	50.330	4.194	6,375,600
2008-10-16	48.820	50.530	46.250	50.160	4.180	13,332,000
2008-10-15	53.550	53.690	48.670	48.670	4.056	12,925,200
2008-10-14	56.950	57.450	53.870	54.000	4.500	12,225,600
2008-10-13	51.120	55.860	49.800	55.700	4.642	14,472,000
2008-10-10	50.000	50.680	46.410	49.500	4.125	16,411,200
2008-10-09	53.870	54.080	50.550	51.070	4.256	10,514,400
2008-10-08	53.280	54.870	52.250	53.510	4.459	11,454,000
2008-10-07	55.600	56.840	54.250	54.250	4.521	8,316,000
2008-10-06	56.440	56.470	53.950	55.120	4.593	10,918,800
2008-10-03	58.200	58.560	56.690	57.090	4.758	5,948,400
2008-10-02	57.950	58.410	57.070	57.600	4.800	3,861,600
2008-10-01	57.980	58.540	57.250	58.150	4.846	3,628,800
2008-09-30	57.720	58.050	56.650	57.760	4.813	8,050,800
2008-09-29	58.080	58.690	56.400	57.110	4.759	7,484,400
2008-09-26	58.620	59.320	58.270	58.460	4.872	4,246,800
2008-09-25	58.830	60.000	58.640	59.210	4.934	6,768,000
2008-09-24	59.470	59.810	58.590	58.830	4.903	5,536,800
2008-09-23	59.170	59.980	59.070	59.600	4.967	4,408,800
2008-09-22	60.170	60.320	58.800	59.070	4.923	4,902,000
2008-09-19	62.390	66.990	59.050	60.210	5.018	13,711,200
2008-09-18	56.490	59.980	55.970	59.580	4.965	18,730,800
2008-09-17	56.150	57.320	55.780	56.540	4.712	8,871,600
2008-09-16	56.310	57.520	55.130	57.120	4.760	8,070,000
2008-09-15	54.780	57.650	54.700	56.710	4.726	16,076,400
2008-09-12	57.340	57.860	56.580	57.000	4.750	9,428,400
2008-09-11	57.140	58.030	56.410	57.720	4.810	6,348,000
2008-09-10	57.870	57.870	57.120	57.310	4.776	3,502,800
2008-09-09	56.970	57.490	56.650	57.190	4.766	7,377,600

← NewerPage 76 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.