NYSE:EW | Historical Stock Price | Edwards Lifesciences Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-03-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.13$2.95$7.67$19.95$51.89$135.002000-03-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$3.44$3.442,770,800——
2004-12-30$3.48$3.481,651,200——
2004-12-29$3.49$3.492,000,400——
2004-12-28$3.52$3.523,547,200——
2004-12-27$3.47$3.472,788,800——
2004-12-23$3.48$3.484,191,600——
2004-12-22$3.41$3.413,547,200——
2004-12-21$3.37$3.375,005,200——
2004-12-20$3.43$3.432,852,400——
2004-12-17$3.46$3.465,019,600——
2004-12-16$3.42$3.416,948,000——
2004-12-15$3.42$3.428,593,200——
2004-12-14$3.49$3.496,606,000——
2004-12-13$3.43$3.435,902,800——
2004-12-10$3.48$3.485,085,600——
2004-12-09$3.48$3.4814,252,400——
2004-12-08$3.38$3.3810,780,800——
2004-12-07$3.25$3.256,422,400——
2004-12-06$3.21$3.219,442,800——
2004-12-03$3.29$3.2918,882,000——
2004-12-02$3.09$3.097,408,800——
2004-12-01$3.14$3.142,569,200——
2004-11-30$3.13$3.132,790,000——
2004-11-29$3.12$3.123,037,200——
2004-11-26$3.09$3.091,866,000——
2004-11-24$3.10$3.103,148,800——
2004-11-23$3.06$3.065,148,000——
2004-11-22$3.00$3.002,491,200——
2004-11-19$2.96$2.962,856,000——
2004-11-18$3.00$3.003,111,600——
2004-11-17$3.00$3.002,605,200——
2004-11-16$2.99$2.995,332,800——
2004-11-15$2.99$2.992,125,200——
2004-11-12$3.00$3.001,813,200——
2004-11-11$3.00$3.002,220,000——
2004-11-10$2.98$2.982,901,600——
2004-11-09$2.96$2.963,876,000——
2004-11-08$2.96$2.962,859,600——
2004-11-05$2.95$2.953,277,200——
2004-11-04$2.92$2.923,006,000——
2004-11-03$2.89$2.892,496,000——
2004-11-02$2.85$2.853,348,000——
2004-11-01$2.85$2.852,827,200——
2004-10-29$2.85$2.855,655,600——
2004-10-28$2.89$2.892,833,200——
2004-10-27$2.88$2.883,549,600——
2004-10-26$2.80$2.806,382,800——
2004-10-25$2.81$2.816,265,200——
2004-10-22$2.82$2.826,991,200——
2004-10-21$2.78$2.783,948,000——
2004-10-20$2.78$2.785,802,000——
2004-10-19$2.75$2.753,744,000——
2004-10-18$2.79$2.794,130,400——
2004-10-15$2.73$2.734,591,200——
2004-10-14$2.73$2.734,430,400——
2004-10-13$2.72$2.727,790,400——
2004-10-12$2.75$2.757,071,600——
2004-10-11$2.78$2.784,230,000——
2004-10-08$2.78$2.785,626,800——
2004-10-07$2.80$2.804,939,200——
2004-10-06$2.84$2.844,905,600——
2004-10-05$2.83$2.839,618,000——
2004-10-04$2.82$2.826,990,000——
2004-10-01$2.80$2.8011,005,200——
2004-09-30$2.79$2.7915,382,800——
2004-09-29$2.79$2.7915,169,200——
2004-09-28$2.84$2.8416,681,200——
2004-09-27$2.94$2.943,117,600——
2004-09-24$2.99$2.992,407,200——
2004-09-23$2.97$2.974,401,600——
2004-09-22$2.98$2.982,961,600——
2004-09-21$3.01$3.012,560,800——
2004-09-20$3.01$3.012,757,600——
2004-09-17$3.02$3.023,272,400——
2004-09-16$2.98$2.982,167,200——
2004-09-15$2.96$2.964,183,200——
2004-09-14$2.98$2.985,313,600——
2004-09-13$2.96$2.962,948,400——
2004-09-10$2.96$2.963,177,600——
2004-09-09$2.95$2.956,028,800——
2004-09-08$3.01$3.016,590,400——
2004-09-07$3.04$3.043,465,600——
2004-09-03$3.03$3.033,220,800——
2004-09-02$3.03$3.032,653,200——
2004-09-01$2.99$2.992,632,800——
2004-08-31$2.94$2.944,470,000——
2004-08-30$2.91$2.911,844,400——
2004-08-27$2.94$2.942,593,200——
2004-08-26$2.90$2.901,522,800——
2004-08-25$2.91$2.911,753,200——
2004-08-24$2.89$2.892,336,400——
2004-08-23$2.88$2.882,439,600——
2004-08-20$2.88$2.882,743,200——
2004-08-19$2.83$2.832,576,400——
2004-08-18$2.84$2.842,601,600——
2004-08-17$2.82$2.822,722,800——
2004-08-16$2.82$2.824,711,200——
2004-08-13$2.80$2.801,454,400——
2004-08-12$2.82$2.822,524,800——
2004-08-11$2.85$2.853,063,600——
2004-08-10$2.82$2.827,360,800——
2004-08-09$2.76$2.762,259,600——
2004-08-06$2.78$2.785,048,400——
2004-08-05$2.85$2.855,731,200——
2004-08-04$2.89$2.894,171,200——
2004-08-03$2.90$2.904,208,400——
2004-08-02$2.96$2.964,473,600——
2004-07-30$2.93$2.934,689,600——
2004-07-29$2.91$2.917,614,000——
2004-07-28$2.87$2.8722,503,600——
2004-07-27$2.76$2.768,144,400——
2004-07-26$2.73$2.733,914,400——
2004-07-23$2.79$2.796,196,800——
2004-07-22$2.80$2.803,572,400——
2004-07-21$2.80$2.804,020,000——
2004-07-20$2.80$2.805,692,800——
2004-07-19$2.81$2.815,274,000——
2004-07-16$2.77$2.774,330,800——
2004-07-15$2.81$2.814,338,000——
2004-07-14$2.78$2.784,070,400——
2004-07-13$2.75$2.752,526,000——
2004-07-12$2.77$2.776,804,000——
2004-07-09$2.76$2.767,695,600——
2004-07-08$2.79$2.795,533,200——
2004-07-07$2.83$2.835,674,800——
2004-07-06$2.80$2.807,309,200——
2004-07-02$2.82$2.829,850,800——
2004-07-01$2.85$2.857,801,200——
2004-06-30$2.90$2.908,036,400——
2004-06-29$2.93$2.936,490,800——
2004-06-28$2.88$2.886,124,800——
2004-06-25$2.92$2.927,104,000——
2004-06-24$2.92$2.9228,467,600——
2004-06-23$3.00$3.001,981,200——
2004-06-22$2.99$2.992,808,000——
2004-06-21$2.96$2.964,728,000——
2004-06-18$2.97$2.975,125,200——
2004-06-17$2.98$2.983,676,800——
2004-06-16$2.96$2.964,885,200——
2004-06-15$3.00$3.003,418,800——
2004-06-14$2.99$2.992,473,200——
2004-06-10$3.00$3.003,256,800——
2004-06-09$2.99$2.995,469,600——
2004-06-08$3.03$3.034,754,400——
2004-06-07$3.01$3.016,157,200——
2004-06-04$3.00$3.003,769,200——
2004-06-03$3.00$3.003,114,000——
2004-06-02$3.05$3.055,376,000——
2004-06-01$3.03$3.035,514,000——
2004-05-28$3.02$3.024,897,200——
2004-05-27$3.03$3.035,378,400——
2004-05-26$2.98$2.982,792,400——
2004-05-25$2.94$2.946,432,000——
2004-05-24$2.94$2.944,246,800——
2004-05-21$2.96$2.965,806,800——
2004-05-20$2.95$2.959,169,200——
2004-05-19$2.94$2.944,977,600——
2004-05-18$2.89$2.894,198,800——
2004-05-17$2.90$2.906,622,800——
2004-05-14$2.92$2.923,242,400——
2004-05-13$2.90$2.905,324,400——
2004-05-12$2.86$2.865,703,600——
2004-05-11$2.85$2.853,974,400——
2004-05-10$2.82$2.824,624,800——
2004-05-07$2.90$2.904,660,800——
2004-05-06$2.94$2.944,810,800——
2004-05-05$2.92$2.926,519,600——
2004-05-04$2.89$2.895,139,600——
2004-05-03$2.88$2.883,518,400——
2004-04-30$2.87$2.873,130,800——
2004-04-29$2.93$2.936,980,400——
2004-04-28$2.84$2.846,297,600——
2004-04-27$2.89$2.893,028,800——
2004-04-26$2.91$2.919,984,000——
2004-04-23$2.93$2.9320,955,600——
2004-04-22$2.78$2.789,891,600——
2004-04-21$2.76$2.767,160,400——
2004-04-20$2.75$2.753,042,000——
2004-04-19$2.79$2.792,989,200——
2004-04-16$2.80$2.803,266,400——
2004-04-15$2.78$2.784,104,000——
2004-04-14$2.79$2.796,026,400——
2004-04-13$2.72$2.723,074,400——
2004-04-12$2.77$2.774,802,400——
2004-04-08$2.70$2.706,591,600——
2004-04-07$2.75$2.755,862,000——
2004-04-06$2.76$2.769,843,600——
2004-04-05$2.71$2.714,381,200——
2004-04-02$2.68$2.685,067,600——
2004-04-01$2.66$2.664,878,000——
2004-03-31$2.66$2.665,949,600——
2004-03-30$2.62$2.623,214,800——
2004-03-29$2.58$2.585,821,200——
2004-03-26$2.57$2.574,000,800——
2004-03-25$2.52$2.525,192,400——
2004-03-24$2.51$2.513,421,200——
2004-03-23$2.55$2.555,946,000——
2004-03-22$2.53$2.533,814,800——
2004-03-19$2.56$2.563,052,800——
2004-03-18$2.60$2.604,836,000——
2004-03-17$2.63$2.638,509,200——
2004-03-16$2.57$2.576,210,000——
2004-03-15$2.56$2.5611,118,000——
2004-03-12$2.55$2.559,796,800——
2004-03-11$2.53$2.5311,070,000——
2004-03-10$2.59$2.596,765,600——
2004-03-09$2.62$2.6210,255,200——
2004-03-08$2.66$2.667,436,400——
2004-03-05$2.69$2.698,454,000——
2004-03-04$2.73$2.735,650,800——
2004-03-03$2.73$2.733,520,800——
2004-03-02$2.73$2.7310,116,000——
2004-03-01$2.73$2.7310,585,200——
2004-02-27$2.68$2.686,066,000——
2004-02-26$2.70$2.703,314,400——
2004-02-25$2.69$2.694,629,600——
2004-02-24$2.65$2.659,133,200——
2004-02-23$2.67$2.673,553,200——
2004-02-20$2.70$2.706,855,600——
2004-02-19$2.74$2.744,194,000——
2004-02-18$2.75$2.755,700,000——
2004-02-17$2.77$2.773,499,200——
2004-02-13$2.77$2.774,480,800——
2004-02-12$2.80$2.807,287,600——
2004-02-11$2.75$2.7512,855,600——
2004-02-10$2.85$2.853,505,200——
2004-02-09$2.84$2.847,365,600——
2004-02-06$2.77$2.779,067,200——
2004-02-05$2.75$2.7513,579,200——
2004-02-04$2.80$2.8013,945,200——
2004-02-03$2.82$2.8211,823,600——
2004-02-02$2.96$2.969,637,200——
2004-01-30$2.90$2.907,712,400——
2004-01-29$2.81$2.815,805,600——
2004-01-28$2.81$2.817,521,600——
2004-01-27$2.77$2.776,357,600——
2004-01-26$2.81$2.814,538,400——
2004-01-23$2.80$2.803,723,600——
2004-01-22$2.81$2.814,894,800——
2004-01-21$2.83$2.835,948,400——
2004-01-20$2.75$2.756,236,400——
2004-01-16$2.76$2.7611,348,400——
2004-01-15$2.65$2.6511,924,400——
2004-01-14$2.64$2.649,192,000——
2004-01-13$2.53$2.536,885,600——
2004-01-12$2.51$2.513,774,000——
2004-01-09$2.51$2.513,170,400——
2004-01-08$2.51$2.512,082,000——
2004-01-07$2.51$2.514,903,200——
2004-01-06$2.47$2.475,524,800——
2004-01-05$2.48$2.486,015,600——
2004-01-02$2.50$2.504,368,000——