Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	57.420	57.750	56.480	57.330	4.778	5,065,200
2008-09-05	57.160	57.380	55.930	56.390	4.699	5,956,800
2008-09-04	57.880	58.330	56.700	56.980	4.748	4,419,600
2008-09-03	59.000	61.310	57.760	58.220	4.852	9,408,000
2008-09-02	59.700	60.300	58.030	58.240	4.853	7,362,000
2008-08-29	59.670	60.130	59.050	59.210	4.934	5,862,000
2008-08-28	59.280	59.790	59.000	59.670	4.973	5,250,000
2008-08-27	58.500	59.410	57.990	59.110	4.926	7,072,800
2008-08-26	58.900	59.100	57.850	58.460	4.872	5,685,600
2008-08-25	59.900	59.900	58.600	58.800	4.900	6,130,800
2008-08-22	59.790	60.780	59.790	60.560	5.047	6,928,800
2008-08-21	58.740	60.060	58.690	59.520	4.960	5,337,600
2008-08-20	59.970	60.850	58.800	58.910	4.909	6,012,000
2008-08-19	59.910	60.290	59.700	59.970	4.998	5,746,800
2008-08-18	59.030	60.310	59.000	60.050	5.004	6,826,800
2008-08-15	59.190	59.710	58.770	58.850	4.904	6,363,600
2008-08-14	56.190	59.950	56.190	59.070	4.923	7,393,200
2008-08-13	58.800	59.190	58.660	58.760	4.897	8,078,400
2008-08-12	59.160	59.230	58.250	58.990	4.916	9,927,600
2008-08-11	58.900	59.900	58.800	59.200	4.933	12,643,200
2008-08-08	57.560	59.430	57.560	59.050	4.921	10,752,000
2008-08-07	56.330	58.190	53.750	57.840	4.820	71,302,800
2008-08-06	63.510	64.560	63.230	63.520	5.293	12,828,000
2008-08-05	62.180	64.210	62.180	63.700	5.308	10,622,400
2008-08-04	62.250	62.730	61.910	62.170	5.181	5,582,400
2008-08-01	62.680	62.860	62.020	62.250	5.188	8,473,200
2008-07-31	61.930	63.130	61.600	62.680	5.223	9,332,400
2008-07-30	61.560	62.320	61.080	62.060	5.172	6,661,200
2008-07-29	61.350	62.300	60.990	61.190	5.099	8,816,400
2008-07-28	61.970	62.510	61.000	61.220	5.102	9,831,600
2008-07-25	62.870	63.310	61.800	62.180	5.182	7,456,800
2008-07-24	63.510	64.000	62.760	62.930	5.244	10,065,600
2008-07-23	63.230	64.350	62.110	63.520	5.293	16,786,800
2008-07-22	65.150	65.710	64.500	65.250	5.438	8,544,000
2008-07-21	66.250	66.490	65.120	65.150	5.429	9,255,600
2008-07-18	66.310	66.540	65.680	66.170	5.514	18,096,000
2008-07-17	65.970	66.460	65.700	66.070	5.506	6,318,000
2008-07-16	65.390	66.240	64.990	65.730	5.478	8,408,400
2008-07-15	63.890	65.820	63.890	65.170	5.431	10,503,600
2008-07-14	64.700	65.100	64.260	64.610	5.384	10,206,000
2008-07-11	64.250	65.550	63.670	64.580	5.382	11,642,400
2008-07-10	62.550	64.450	62.550	64.070	5.339	12,594,000
2008-07-09	62.130	63.210	62.130	62.620	5.218	8,217,600
2008-07-08	61.230	62.340	61.230	62.270	5.189	8,851,200
2008-07-07	61.580	62.000	60.700	61.280	5.107	7,140,000
2008-07-03	62.150	62.240	61.050	61.160	5.097	2,582,400
2008-07-02	61.990	62.650	61.870	62.090	5.174	7,995,600
2008-07-01	61.990	62.420	61.420	61.990	5.166	12,298,800
2008-06-30	61.910	62.660	61.510	62.040	5.170	6,716,400
2008-06-27	62.080	62.740	60.730	62.260	5.188	9,532,800
2008-06-26	62.740	62.850	61.740	61.760	5.147	6,350,400
2008-06-25	62.000	63.490	61.890	62.910	5.243	10,366,800
2008-06-24	61.170	62.030	61.080	61.660	5.138	12,435,600
2008-06-23	60.440	61.550	60.270	61.340	5.112	15,300,000
2008-06-20	60.650	60.990	59.750	60.400	5.033	16,176,000
2008-06-19	60.790	62.300	60.580	62.000	5.167	10,393,200
2008-06-18	61.510	61.560	60.500	60.890	5.074	5,407,200
2008-06-17	61.250	61.680	61.070	61.330	5.111	7,528,800
2008-06-16	60.150	61.330	60.070	60.980	5.082	10,135,200
2008-06-13	60.200	60.890	60.110	60.240	5.020	5,989,200

← NewerPage 77 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.