Edwards Lifesciences Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-17	111.21	111.21	111.21	111.21	111.21	13
2023-07-14	111.10	112.64	111.10	112.64	112.64	470
2023-07-13	110.99	111.32	110.99	111.32	111.32	13
2023-07-12	112.53	112.64	112.52	112.64	112.64	20
2023-07-11	113.40	113.40	112.28	112.28	112.28	478
2023-07-10	111.54	111.54	111.54	111.54	111.54	24
2023-07-07	110.22	110.22	110.22	110.22	110.22	38
2023-07-06	111.76	111.81	111.54	111.54	111.54	35
2023-07-05	110.11	110.11	110.11	110.11	110.11	55
2023-07-04	113.52	113.52	113.52	113.52	113.52	8
2023-06-30	113.46	113.80	113.32	113.52	113.52	33
2023-06-29	111.32	111.32	111.32	111.32	111.32	18
2023-06-28	109.12	109.12	108.90	109.01	109.01	16
2023-06-27	107.80	107.80	107.80	107.80	107.80	35
2023-06-26	107.80	107.80	107.03	107.03	107.03	17
2023-06-23	108.22	108.22	108.22	108.22	108.22	18
2023-06-22	108.90	109.08	108.84	108.84	108.84	1,363
2023-06-21	108.68	108.93	108.68	108.78	108.78	12
2023-06-20	110.01	110.01	109.88	109.88	109.88	8
2023-06-16	110.77	110.77	110.77	110.77	110.77	466
2023-06-15	108.91	109.48	108.91	109.48	109.48	21
2023-06-14	110.16	110.62	110.16	110.38	110.38	11
2023-06-13	104.28	105.70	104.28	105.70	105.70	109
2023-06-12	103.10	104.00	103.10	104.00	104.00	15
2023-06-09	102.11	102.60	101.50	102.50	102.50	1,027
2023-06-07	101.66	102.73	101.66	102.73	102.73	17
2023-06-06	104.59	104.59	104.59	104.59	104.59	13
2023-06-02	106.21	106.37	106.13	106.13	106.13	17
2023-06-01	106.70	106.70	106.70	106.70	106.70	29
2023-05-31	106.50	106.60	106.50	106.50	106.50	13
2023-05-30	102.50	102.50	102.50	102.50	102.50	38
2023-05-26	101.70	101.83	101.70	101.83	101.83	70
2023-05-25	102.30	102.30	102.30	102.30	102.30	36
2023-05-24	103.61	103.84	103.61	103.62	103.62	7
2023-05-23	105.71	105.71	105.71	105.71	105.71	5
2023-05-22	110.59	110.59	110.59	110.59	110.59	50
2023-05-19	109.67	110.00	109.67	110.00	110.00	91
2023-05-18	107.82	108.35	107.82	108.14	108.14	60
2023-05-17	107.80	107.80	107.80	107.80	107.80	3
2023-05-16	109.59	110.00	109.59	110.00	110.00	16
2023-05-15	108.61	108.61	108.61	108.61	108.61	21
2023-05-12	109.56	109.56	109.56	109.56	109.56	11
2023-05-11	109.49	109.67	109.49	109.57	109.57	8
2023-05-10	109.34	110.55	109.01	110.33	110.33	2,513
2023-05-09	110.88	110.88	110.67	110.67	110.67	18
2023-05-08	111.16	111.16	111.16	111.16	111.16	35
2023-05-05	109.48	109.58	109.36	109.58	109.58	11
2023-05-04	109.40	109.40	109.40	109.40	109.40	7
2023-05-03	110.99	110.99	110.99	110.99	110.99	40
2023-05-02	111.00	111.00	110.75	110.88	110.88	53
2023-04-28	109.26	109.26	109.26	109.26	109.26	12
2023-04-27	108.02	108.29	108.02	108.07	108.07	33
2023-04-26	110.55	110.55	110.44	110.44	110.44	9
2023-04-25	111.45	111.54	111.22	111.54	111.54	8
2023-04-24	111.87	111.87	111.87	111.87	111.87	458
2023-04-20	108.48	108.53	108.38	108.53	108.53	16
2023-04-19	109.48	109.48	109.48	109.48	109.48	44
2023-04-18	104.82	104.82	104.82	104.82	104.82	21
2023-04-17	103.30	103.30	103.30	103.30	103.30	7
2023-04-14	103.50	103.50	103.50	103.50	103.50	13

← NewerPage 14 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.