Edwards Lifesciences Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	93.330	93.330	93.330	93.330	93.330	10
2024-01-19	91.800	91.800	91.800	91.800	91.800	4
2024-01-18	90.720	90.720	90.720	90.720	90.720	4
2024-01-17	90.390	90.390	90.390	90.390	90.390	1
2024-01-16	91.080	91.180	91.080	91.180	91.180	41
2024-01-12	90.760	90.760	90.760	90.760	90.760	4
2024-01-11	92.160	92.160	92.160	92.160	92.160	1
2024-01-10	93.150	93.150	93.150	93.150	93.150	1
2024-01-09	92.830	92.830	92.830	92.830	92.830	4
2024-01-08	91.890	91.890	91.890	91.890	91.890	2
2024-01-05	88.830	88.830	88.830	88.830	88.830	10
2024-01-04	90.320	90.320	90.320	90.320	90.320	1
2024-01-02	92.310	92.310	92.310	92.310	92.310	14
2023-12-28	93.150	93.150	93.060	93.060	93.060	6
2023-12-27	91.620	91.620	91.620	91.620	91.620	3
2023-12-26	92.520	92.520	92.520	92.520	92.520	1
2023-12-22	91.890	91.890	91.890	91.890	91.890	8
2023-12-21	91.530	91.530	91.530	91.530	91.530	2
2023-12-20	91.980	91.980	91.980	91.980	91.980	2
2023-12-19	92.160	92.250	91.980	91.980	91.980	9
2023-12-18	92.760	92.760	92.760	92.760	92.760	8
2023-12-15	95.400	95.400	95.400	95.400	95.400	4
2023-12-14	96.030	96.030	96.030	96.030	96.030	3
2023-12-13	92.270	92.270	92.270	92.270	92.270	2
2023-12-12	89.460	89.460	89.460	89.460	89.460	8
2023-12-11	86.400	86.400	86.400	86.400	86.400	33
2023-12-08	85.840	85.840	85.840	85.840	85.840	21
2023-12-07	83.280	83.280	83.280	83.280	83.280	7
2023-12-06	84.960	85.440	84.960	85.440	85.440	7
2023-12-05	83.970	83.970	83.970	83.970	83.970	1
2023-12-04	83.930	85.440	83.930	85.440	85.440	27
2023-12-01	83.440	83.440	83.440	83.440	83.440	3
2023-11-30	83.000	83.000	82.720	82.720	82.720	23
2023-11-29	82.800	82.800	82.080	82.080	82.080	20
2023-11-28	80.960	81.950	80.010	81.950	81.950	36
2023-11-24	83.200	83.200	83.200	83.200	83.200	9
2023-11-21	81.440	82.060	81.440	82.060	82.060	68
2023-11-20	82.060	82.060	82.060	82.060	82.060	24
2023-11-17	81.680	81.680	81.680	81.680	81.680	9
2023-11-16	82.120	82.120	82.120	82.120	82.120	1
2023-11-14	80.400	80.400	79.690	79.690	79.690	11
2023-11-13	79.360	79.360	79.360	79.360	79.360	3
2023-11-10	79.520	79.900	79.520	79.900	79.900	2
2023-11-08	80.960	81.550	80.960	81.550	81.550	515
2023-11-07	81.150	81.150	81.150	81.150	81.150	36
2023-11-06	81.760	81.760	81.760	81.760	81.760	30
2023-11-03	82.800	82.800	82.800	82.800	82.800	12
2023-11-01	79.520	79.520	79.520	79.520	79.520	14
2023-10-31	79.200	79.200	79.200	79.200	79.200	2
2023-10-30	78.320	78.320	78.320	78.320	78.320	11
2023-10-27	76.400	76.400	76.400	76.400	76.400	13
2023-10-26	79.020	79.020	79.020	79.020	79.020	12
2023-10-25	84.960	84.960	84.960	84.960	84.960	3
2023-10-24	88.230	88.230	88.200	88.200	88.200	512
2023-10-20	87.930	87.930	87.930	87.930	87.930	2
2023-10-19	87.390	87.390	87.390	87.390	87.390	5
2023-10-18	87.930	87.930	87.930	87.930	87.930	5
2023-10-17	89.840	89.840	88.770	88.770	88.770	19
2023-10-16	89.850	89.850	89.850	89.850	89.850	18
2023-10-13	89.820	89.820	89.640	89.640	89.640	32

← NewerPage 12 of 19 · 1,087 trading daysOlder →

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.