Edwards Lifesciences Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 86.500 | 87.700 | 86.500 | 86.680 | 86.680 | 82 |
| 2024-08-01 | 88.320 | 89.370 | 88.320 | 89.370 | 89.370 | 149 |
| 2024-07-31 | 90.000 | 90.000 | 88.320 | 88.320 | 88.320 | 64 |
| 2024-07-30 | 90.120 | 90.150 | 88.300 | 89.190 | 89.190 | 4,022 |
| 2024-07-29 | 88.420 | 90.190 | 88.420 | 90.070 | 90.070 | 227 |
| 2024-07-26 | 85.850 | 88.860 | 85.850 | 88.560 | 88.560 | 3,654 |
| 2024-07-25 | 91.490 | 91.490 | 85.000 | 85.000 | 85.000 | 2,777 |
| 2024-07-24 | 122.77 | 122.77 | 122.77 | 122.77 | 122.77 | 12 |
| 2024-07-23 | 122.52 | 122.52 | 121.92 | 121.92 | 121.92 | 80 |
| 2024-07-22 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | 146 |
| 2024-07-19 | 120.14 | 120.14 | 120.14 | 120.14 | 120.14 | 2 |
| 2024-07-18 | 118.47 | 118.81 | 118.47 | 118.81 | 118.81 | 14 |
| 2024-07-17 | 120.48 | 120.60 | 119.59 | 119.59 | 119.59 | 24 |
| 2024-07-16 | 119.28 | 119.28 | 119.28 | 119.28 | 119.28 | 7 |
| 2024-07-15 | 122.64 | 122.64 | 122.22 | 122.22 | 122.22 | 6 |
| 2024-07-12 | 126.48 | 126.48 | 124.04 | 124.04 | 124.04 | 8 |
| 2024-07-11 | 127.66 | 127.66 | 127.66 | 127.66 | 127.66 | 66 |
| 2024-07-10 | 127.08 | 127.08 | 127.08 | 127.08 | 127.08 | 13 |
| 2024-07-09 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | 18 |
| 2024-07-08 | 126.04 | 126.04 | 126.04 | 126.04 | 126.04 | 6 |
| 2024-07-05 | 126.07 | 126.24 | 126.07 | 126.24 | 126.24 | 42 |
| 2024-07-03 | 128.44 | 129.48 | 128.44 | 129.48 | 129.48 | 15 |
| 2024-07-02 | 129.61 | 129.61 | 129.61 | 129.61 | 129.61 | 1 |
| 2024-07-01 | 127.07 | 127.07 | 127.07 | 127.07 | 127.07 | 10 |
| 2024-06-28 | 128.86 | 128.86 | 128.86 | 128.86 | 128.86 | 15 |
| 2024-06-27 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | 21 |
| 2024-06-26 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | 10 |
| 2024-06-25 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | 9 |
| 2024-06-24 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | 23 |
| 2024-06-20 | 122.76 | 122.76 | 122.76 | 122.76 | 122.76 | 3 |
| 2024-06-18 | 119.76 | 119.76 | 119.76 | 119.76 | 119.76 | 3 |
| 2024-06-17 | 116.14 | 118.16 | 116.14 | 118.16 | 118.16 | 6 |
| 2024-06-14 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | 2 |
| 2024-06-13 | 117.78 | 117.78 | 117.78 | 117.78 | 117.78 | 6 |
| 2024-06-12 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | 3 |
| 2024-06-11 | 116.54 | 116.54 | 116.54 | 116.54 | 116.54 | 3 |
| 2024-06-10 | 115.15 | 115.15 | 115.15 | 115.15 | 115.15 | 7 |
| 2024-06-07 | 116.22 | 116.22 | 116.22 | 116.22 | 116.22 | 12 |
| 2024-06-06 | 114.63 | 115.32 | 114.63 | 115.32 | 115.32 | 59 |
| 2024-06-05 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 7 |
| 2024-06-04 | 115.52 | 115.52 | 115.52 | 115.52 | 115.52 | 4 |
| 2024-06-03 | 114.62 | 114.62 | 114.62 | 114.62 | 114.62 | 3 |
| 2024-05-31 | 112.77 | 112.77 | 112.77 | 112.77 | 112.77 | 13 |
| 2024-05-29 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | 6 |
| 2024-05-28 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 5 |
| 2024-05-22 | 116.76 | 116.76 | 116.76 | 116.76 | 116.76 | 4 |
| 2024-05-20 | 114.07 | 114.18 | 114.07 | 114.18 | 114.18 | 41 |
| 2024-05-17 | 115.40 | 115.40 | 113.76 | 113.76 | 113.76 | 34 |
| 2024-05-15 | 115.39 | 115.39 | 115.39 | 115.39 | 115.39 | 1 |
| 2024-05-14 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | 8 |
| 2024-05-13 | 109.59 | 109.75 | 109.55 | 109.55 | 109.55 | 49 |
| 2024-05-10 | 112.70 | 112.70 | 111.90 | 112.31 | 112.31 | 5 |
| 2024-05-09 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | 17 |
| 2024-05-08 | 108.40 | 108.40 | 108.15 | 108.15 | 108.15 | 7 |
| 2024-05-07 | 108.60 | 108.64 | 108.30 | 108.64 | 108.64 | 11 |
| 2024-05-06 | 107.91 | 107.91 | 107.91 | 107.91 | 107.91 | 9 |
| 2024-05-03 | 108.35 | 108.35 | 108.24 | 108.24 | 108.24 | 9 |
| 2024-05-02 | 108.80 | 108.80 | 108.40 | 108.68 | 108.68 | 17 |
| 2024-04-30 | 109.78 | 109.78 | 109.78 | 109.78 | 109.78 | 14 |
| 2024-04-29 | 110.35 | 110.35 | 109.50 | 109.50 | 109.50 | 14 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.