Edwards Lifesciences Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-11	89.640	89.640	88.830	88.830	88.830	3
2023-10-10	91.980	91.980	91.980	91.980	91.980	12
2023-10-09	93.730	93.730	93.730	93.730	93.730	12
2023-10-06	95.280	95.280	95.280	95.280	95.280	3
2023-10-05	93.330	93.330	93.330	93.330	93.330	6
2023-10-04	90.500	91.520	90.500	91.520	91.520	67
2023-10-03	89.820	89.820	89.600	89.600	89.600	3,395
2023-10-02	87.030	87.030	87.030	87.030	87.030	76
2023-09-29	87.160	87.210	86.940	86.940	86.940	1,406
2023-09-28	88.560	88.560	88.050	88.200	88.200	29
2023-09-27	88.560	88.560	88.560	88.560	88.560	101
2023-09-26	87.300	87.350	87.030	87.030	87.030	8
2023-09-25	85.420	85.420	85.420	85.420	85.420	38
2023-09-22	86.090	86.090	85.800	85.800	85.800	2
2023-09-21	86.580	86.580	86.580	86.580	86.580	128
2023-09-20	88.000	88.270	88.000	88.270	88.270	74
2023-09-19	88.670	88.670	88.670	88.670	88.670	53
2023-09-18	88.340	88.480	88.290	88.480	88.480	6
2023-09-15	89.750	89.750	89.750	89.750	89.750	4
2023-09-14	90.680	90.830	90.630	90.830	90.830	17
2023-09-13	89.860	90.070	89.820	90.070	90.070	33
2023-09-12	91.350	91.350	90.630	90.630	90.630	23
2023-09-11	92.610	92.870	92.610	92.870	92.870	25
2023-09-08	92.610	92.610	92.520	92.520	92.520	8
2023-09-06	96.070	96.340	96.070	96.340	96.340	4
2023-09-05	94.680	94.730	94.530	94.530	94.530	57
2023-09-01	93.740	93.770	93.720	93.770	93.770	3
2023-08-31	94.640	94.640	94.640	94.640	94.640	78
2023-08-30	95.130	95.130	94.950	94.950	94.950	90
2023-08-29	94.320	94.410	94.320	94.410	94.410	7
2023-08-28	92.250	92.520	92.250	92.350	92.350	26
2023-08-25	92.440	92.440	92.440	92.440	92.440	31
2023-08-24	91.440	91.440	91.440	91.440	91.440	10
2023-08-23	92.090	92.340	92.090	92.340	92.340	35
2023-08-22	94.000	94.000	93.800	93.800	93.800	42
2023-08-21	94.700	94.700	94.700	94.700	94.700	8
2023-08-18	94.940	95.100	94.940	95.100	95.100	16
2023-08-17	96.210	96.210	96.010	96.010	96.010	4
2023-08-16	98.700	98.700	98.700	98.700	98.700	27
2023-08-15	99.600	99.600	99.600	99.600	99.600	19
2023-08-14	99.510	99.510	99.300	99.300	99.300	83
2023-08-11	97.320	97.400	97.200	97.250	97.250	48
2023-08-10	95.110	95.860	95.110	95.680	95.680	18
2023-08-09	95.800	95.800	95.800	95.800	95.800	8
2023-08-08	95.900	96.100	95.900	96.100	96.100	7
2023-08-07	98.800	98.800	97.580	97.800	97.800	209
2023-08-04	96.800	96.930	96.790	96.930	96.930	14
2023-08-03	97.790	98.030	97.770	98.030	98.030	445
2023-08-02	96.810	96.810	96.810	96.810	96.810	24
2023-08-01	97.810	97.950	97.700	97.950	97.950	43
2023-07-31	99.890	99.890	97.460	97.500	97.500	507
2023-07-28	99.970	100.00	99.500	99.900	99.900	26
2023-07-27	98.010	98.410	98.010	98.410	98.410	31
2023-07-26	108.46	108.46	108.13	108.24	108.24	17
2023-07-25	108.45	109.12	107.69	108.57	108.57	1,941
2023-07-24	108.79	109.01	108.74	108.90	108.90	30
2023-07-21	110.11	110.99	110.11	110.99	110.99	54
2023-07-20	111.54	111.54	111.54	111.54	111.54	21
2023-07-19	109.67	109.67	109.67	109.67	109.67	96
2023-07-18	110.33	110.33	110.33	110.33	110.33	12

← NewerPage 13 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.