Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	44.990	46.060	44.920	45.990	3.833	6,567,600
2008-03-17	43.530	44.580	43.360	44.170	3.681	4,774,800
2008-03-14	44.300	44.450	43.490	44.010	3.668	3,810,000
2008-03-13	43.830	44.300	43.450	44.120	3.677	4,555,200
2008-03-12	44.010	44.650	43.910	44.200	3.683	3,464,400
2008-03-11	44.230	44.250	43.610	43.980	3.665	5,910,000
2008-03-10	43.600	44.270	43.390	44.090	3.674	9,241,200
2008-03-07	43.730	43.770	42.990	43.450	3.621	13,490,400
2008-03-06	42.890	43.360	42.870	43.060	3.588	7,462,800
2008-03-05	42.940	43.360	42.850	42.970	3.581	4,542,000
2008-03-04	42.980	43.250	42.700	43.010	3.584	8,970,000
2008-03-03	43.530	43.740	43.040	43.480	3.623	6,111,600
2008-02-29	43.790	43.910	43.330	43.610	3.634	4,026,000
2008-02-28	44.100	44.540	44.010	44.100	3.675	4,651,200
2008-02-27	44.050	44.520	44.050	44.260	3.688	4,210,800
2008-02-26	44.490	44.700	44.030	44.460	3.705	4,887,600
2008-02-25	42.940	44.560	42.900	44.510	3.709	5,674,800
2008-02-22	43.130	43.170	42.470	43.020	3.585	3,980,400
2008-02-21	43.500	43.530	42.960	43.050	3.588	3,531,600
2008-02-20	42.350	43.330	42.150	43.250	3.604	6,957,600
2008-02-19	43.140	43.260	42.500	42.630	3.553	4,933,200
2008-02-15	42.800	42.880	41.690	42.790	3.566	9,160,800
2008-02-14	43.980	44.340	42.530	42.590	3.549	8,889,600
2008-02-13	45.430	45.910	43.780	44.010	3.668	10,447,200
2008-02-12	45.010	45.290	44.480	45.150	3.763	4,057,200
2008-02-11	44.190	44.700	44.000	44.700	3.725	4,132,800
2008-02-08	45.620	45.660	44.020	44.240	3.687	8,232,000
2008-02-07	45.350	45.630	44.940	45.440	3.787	4,965,600
2008-02-06	47.000	47.000	45.370	45.460	3.788	8,937,600
2008-02-05	46.270	47.200	46.270	47.100	3.925	8,282,400
2008-02-04	46.300	47.570	46.300	46.990	3.916	5,233,200
2008-02-01	46.460	47.070	46.210	46.450	3.871	6,183,600
2008-01-31	46.290	46.790	46.050	46.270	3.856	5,658,000
2008-01-30	46.810	47.350	46.700	46.900	3.908	4,142,400
2008-01-29	46.600	46.980	46.360	46.980	3.915	4,462,800
2008-01-28	45.590	46.260	45.320	46.260	3.855	4,777,200
2008-01-25	46.490	46.580	45.650	45.690	3.808	5,779,200
2008-01-24	46.500	46.680	45.700	46.350	3.863	4,758,000
2008-01-23	45.040	46.310	45.040	46.230	3.853	6,669,600
2008-01-22	45.160	46.500	45.160	46.070	3.839	4,969,200
2008-01-18	47.190	47.350	46.390	46.510	3.876	4,449,600
2008-01-17	47.350	47.620	46.750	47.070	3.923	6,104,400
2008-01-16	46.480	47.360	46.470	47.130	3.928	6,060,000
2008-01-15	46.100	46.760	45.970	46.500	3.875	4,822,800
2008-01-14	46.010	46.590	45.820	46.440	3.870	3,237,600
2008-01-11	45.510	46.110	45.420	45.870	3.823	3,753,600
2008-01-10	45.730	46.070	45.430	45.840	3.820	4,305,600
2008-01-09	45.140	45.970	44.970	45.820	3.818	6,385,200
2008-01-08	45.550	45.910	44.900	45.100	3.758	5,733,600
2008-01-07	45.360	45.780	45.210	45.330	3.778	3,522,000
2008-01-04	45.110	45.700	45.040	45.310	3.776	4,712,400
2008-01-03	45.300	45.780	45.200	45.700	3.808	3,876,000
2008-01-02	45.720	46.130	45.040	45.200	3.767	8,926,800

← NewerPage 79 of 79 · 4,733 trading days

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.