Edwards Lifesciences Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 110.44 | 110.56 | 110.44 | 110.52 | 110.52 | 9 |
| 2024-04-25 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | 2 |
| 2024-04-24 | 113.93 | 113.93 | 113.93 | 113.93 | 113.93 | 11 |
| 2024-04-23 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | 13 |
| 2024-04-22 | 112.09 | 112.09 | 112.09 | 112.09 | 112.09 | 9 |
| 2024-04-19 | 111.80 | 111.80 | 111.65 | 111.65 | 111.65 | 46 |
| 2024-04-18 | 113.26 | 113.26 | 113.26 | 113.26 | 113.26 | 1 |
| 2024-04-17 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1 |
| 2024-04-16 | 118.57 | 118.57 | 118.57 | 118.57 | 118.57 | 17 |
| 2024-04-15 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | 8 |
| 2024-04-12 | 115.32 | 115.32 | 115.32 | 115.32 | 115.32 | 5 |
| 2024-04-11 | 117.02 | 117.02 | 117.02 | 117.02 | 117.02 | 9 |
| 2024-04-10 | 115.57 | 115.57 | 115.57 | 115.57 | 115.57 | 11 |
| 2024-04-09 | 114.96 | 115.68 | 114.96 | 115.68 | 115.68 | 40 |
| 2024-04-08 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 6 |
| 2024-04-05 | 117.26 | 117.26 | 117.26 | 117.26 | 117.26 | 9 |
| 2024-04-04 | 115.32 | 115.32 | 115.32 | 115.32 | 115.32 | 5 |
| 2024-04-03 | 119.30 | 119.30 | 117.48 | 117.48 | 117.48 | 50 |
| 2024-04-02 | 118.80 | 119.40 | 118.80 | 119.40 | 119.40 | 24 |
| 2024-04-01 | 119.04 | 119.04 | 119.04 | 119.04 | 119.04 | 4 |
| 2024-03-28 | 120.12 | 120.12 | 120.12 | 120.12 | 120.12 | 5 |
| 2024-03-27 | 117.60 | 118.32 | 117.60 | 118.32 | 118.32 | 42 |
| 2024-03-25 | 116.48 | 116.48 | 116.04 | 116.04 | 116.04 | 64 |
| 2024-03-22 | 117.24 | 117.24 | 117.24 | 117.24 | 117.24 | 6 |
| 2024-03-21 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | 15 |
| 2024-03-20 | 116.28 | 116.28 | 116.28 | 116.28 | 116.28 | 22 |
| 2024-03-18 | 116.28 | 116.28 | 116.28 | 116.28 | 116.28 | 6 |
| 2024-03-15 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | 2 |
| 2024-03-14 | 114.00 | 116.04 | 114.00 | 116.04 | 116.04 | 89 |
| 2024-03-13 | 115.94 | 115.94 | 115.94 | 115.94 | 115.94 | 5 |
| 2024-03-12 | 113.52 | 113.52 | 113.52 | 113.52 | 113.52 | 6 |
| 2024-03-11 | 113.63 | 113.63 | 113.63 | 113.63 | 113.63 | 1 |
| 2024-03-08 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 6 |
| 2024-03-07 | 113.47 | 114.73 | 113.47 | 114.73 | 114.73 | 88 |
| 2024-03-06 | 109.01 | 109.01 | 109.01 | 109.01 | 109.01 | 12 |
| 2024-03-01 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | 5 |
| 2024-02-29 | 105.93 | 105.93 | 105.93 | 105.93 | 105.93 | 6 |
| 2024-02-28 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | 9 |
| 2024-02-27 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | 10 |
| 2024-02-26 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | 3 |
| 2024-02-23 | 109.01 | 109.23 | 109.01 | 109.23 | 109.23 | 11 |
| 2024-02-22 | 108.13 | 108.13 | 108.13 | 108.13 | 108.13 | 2 |
| 2024-02-21 | 106.52 | 106.52 | 106.52 | 106.52 | 106.52 | 16 |
| 2024-02-20 | 107.03 | 107.47 | 107.03 | 107.47 | 107.47 | 4 |
| 2024-02-16 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | 2 |
| 2024-02-15 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | 11 |
| 2024-02-14 | 106.00 | 106.00 | 105.85 | 105.85 | 105.85 | 286 |
| 2024-02-09 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | 5 |
| 2024-02-08 | 107.04 | 107.69 | 107.04 | 107.69 | 107.69 | 27 |
| 2024-02-07 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | 1 |
| 2024-02-06 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | 4 |
| 2024-02-05 | 106.04 | 108.90 | 106.04 | 108.90 | 108.90 | 4 |
| 2024-02-02 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 10 |
| 2024-02-01 | 96.700 | 96.700 | 96.700 | 96.700 | 96.700 | 5 |
| 2024-01-31 | 97.000 | 97.600 | 97.000 | 97.600 | 97.600 | 13 |
| 2024-01-30 | 91.530 | 91.530 | 91.440 | 91.440 | 91.440 | 7 |
| 2024-01-29 | 91.580 | 91.580 | 91.580 | 91.580 | 91.580 | 10 |
| 2024-01-25 | 89.910 | 89.910 | 89.910 | 89.910 | 89.910 | 2 |
| 2024-01-24 | 93.000 | 93.000 | 90.180 | 90.180 | 90.180 | 13 |
| 2024-01-23 | 92.250 | 92.250 | 92.250 | 92.250 | 92.250 | 5 |
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.