Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	59.210	60.180	59.210	59.810	4.984	6,242,400
2008-06-11	59.000	59.470	58.730	59.090	4.924	6,136,800
2008-06-10	58.930	59.580	58.660	58.880	4.907	6,710,400
2008-06-09	59.670	60.110	58.810	59.700	4.975	6,206,400
2008-06-06	59.950	60.200	59.510	59.670	4.973	7,480,800
2008-06-05	59.050	60.910	58.790	60.160	5.013	13,465,200
2008-06-04	57.790	58.600	57.340	58.500	4.875	4,966,800
2008-06-03	57.580	58.000	57.190	57.700	4.808	5,660,400
2008-06-02	57.710	58.160	57.050	57.790	4.816	7,714,800
2008-05-30	57.500	57.930	56.980	57.710	4.809	8,451,600
2008-05-29	56.770	57.650	56.540	57.580	4.798	7,075,200
2008-05-28	56.470	57.000	56.200	56.960	4.747	3,680,400
2008-05-27	55.750	56.740	55.750	56.740	4.728	4,621,200
2008-05-23	56.020	56.020	54.790	55.610	4.634	7,603,200
2008-05-22	56.850	57.440	56.280	56.300	4.692	6,850,800
2008-05-21	57.240	57.240	56.320	56.330	4.694	2,997,600
2008-05-20	56.600	56.970	56.360	56.620	4.718	3,405,600
2008-05-19	56.550	56.890	56.370	56.570	4.714	2,386,800
2008-05-16	56.570	56.710	56.110	56.620	4.718	3,356,400
2008-05-15	57.440	57.740	56.350	56.420	4.702	6,981,600
2008-05-14	55.730	56.860	55.430	56.460	4.705	6,571,200
2008-05-13	56.090	56.100	55.650	55.760	4.647	3,628,800
2008-05-12	55.660	56.090	55.520	56.090	4.674	3,879,600
2008-05-09	55.850	56.080	55.420	55.810	4.651	3,183,600
2008-05-08	56.210	56.250	55.430	55.980	4.665	4,594,800
2008-05-07	55.500	56.390	55.100	55.540	4.628	4,250,400
2008-05-06	55.800	55.930	55.420	55.640	4.637	4,557,600
2008-05-05	55.180	56.090	55.180	55.930	4.661	3,196,800
2008-05-02	56.570	57.070	54.960	55.550	4.629	6,322,800
2008-05-01	55.380	56.460	55.260	56.260	4.688	5,587,200
2008-04-30	55.400	56.060	55.400	55.420	4.618	5,026,800
2008-04-29	56.290	56.290	55.640	55.870	4.656	4,759,200
2008-04-28	56.460	56.700	55.600	56.260	4.688	5,151,600
2008-04-25	55.580	56.680	55.300	56.010	4.668	11,076,000
2008-04-24	54.850	55.970	54.230	55.550	4.629	14,132,400
2008-04-23	52.250	57.330	52.250	54.910	4.576	37,251,600
2008-04-22	47.770	48.600	47.060	48.530	4.044	6,337,200
2008-04-21	47.920	48.110	47.560	48.010	4.001	4,306,800
2008-04-18	48.220	48.340	47.930	48.210	4.018	2,533,200
2008-04-17	47.750	47.750	47.200	47.590	3.966	3,775,200
2008-04-16	47.300	47.880	47.170	47.800	3.983	3,789,600
2008-04-15	46.840	47.200	46.830	47.150	3.929	5,528,400
2008-04-14	46.240	46.470	46.000	46.390	3.866	5,601,600
2008-04-11	46.500	46.730	46.260	46.430	3.869	6,307,200
2008-04-10	46.530	46.790	45.730	46.640	3.887	6,421,200
2008-04-09	46.410	46.790	46.300	46.690	3.891	6,408,000
2008-04-08	46.130	46.720	45.960	46.440	3.870	3,159,600
2008-04-07	46.090	46.490	45.850	46.260	3.855	2,410,800
2008-04-04	45.510	45.920	45.310	45.790	3.816	3,070,800
2008-04-03	45.180	45.810	44.980	45.710	3.809	2,443,200
2008-04-02	45.570	46.120	45.490	45.660	3.805	3,034,800
2008-04-01	45.060	45.920	44.800	45.920	3.827	3,092,400
2008-03-31	44.660	44.790	43.860	44.550	3.713	6,075,600
2008-03-28	45.460	45.520	44.740	44.860	3.738	3,703,200
2008-03-27	45.670	45.900	45.120	45.230	3.769	3,566,400
2008-03-26	45.350	45.920	45.280	45.660	3.805	2,547,600
2008-03-25	46.360	46.490	45.290	45.520	3.793	4,617,600
2008-03-24	45.590	46.590	45.590	46.430	3.869	3,241,200
2008-03-20	46.090	46.260	45.190	45.600	3.800	6,576,000
2008-03-19	46.250	47.150	46.190	46.190	3.849	10,252,800

← NewerPage 78 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.