Edwards Lifesciences Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	103.80	103.80	103.80	103.80	103.80	10
2023-04-12	102.40	102.60	102.40	102.60	102.60	12
2023-04-11	103.58	103.60	103.56	103.60	103.60	35
2023-04-10	104.42	104.42	104.42	104.42	104.42	12
2023-04-05	105.60	105.66	105.60	105.66	105.66	11
2023-04-04	105.77	105.77	105.70	105.70	105.70	3
2023-04-03	104.06	104.06	104.06	104.06	104.06	4
2023-03-31	104.40	104.42	104.40	104.42	104.42	11
2023-03-30	104.00	104.13	104.00	104.13	104.13	21
2023-03-29	104.90	104.90	104.90	104.90	104.90	5
2023-03-28	104.18	104.28	104.10	104.28	104.28	6
2023-03-27	106.16	106.16	105.82	105.82	105.82	9
2023-03-24	106.15	106.15	106.15	106.15	106.15	37
2023-03-23	104.50	104.50	104.10	104.10	104.10	50
2023-03-22	105.38	105.38	105.38	105.38	105.38	9
2023-03-21	106.48	106.48	106.48	106.48	106.48	1
2023-03-20	105.82	105.82	105.82	105.82	105.82	13
2023-03-17	105.82	105.82	105.82	105.82	105.82	4
2023-03-16	107.30	107.30	106.75	107.14	107.14	10
2023-03-15	104.65	104.65	104.42	104.42	104.42	16
2023-03-14	101.90	102.00	101.70	101.70	101.70	3
2023-03-13	100.43	100.43	100.30	100.30	100.30	46
2023-03-10	96.700	96.960	96.700	96.910	96.910	13
2023-03-09	98.120	98.120	98.120	98.120	98.120	1
2023-03-08	98.900	98.900	98.800	98.900	98.900	16
2023-03-07	102.21	102.25	102.16	102.20	102.20	19
2023-03-06	101.80	101.86	101.46	101.86	101.86	8
2023-03-03	105.93	106.51	105.93	106.30	106.30	21
2023-03-02	103.75	103.81	103.75	103.80	103.80	9
2023-03-01	103.29	103.40	103.29	103.40	103.40	15
2023-02-28	105.18	105.18	105.01	105.01	105.01	6
2023-02-27	99.000	100.62	99.000	100.62	100.62	5
2023-02-24	99.070	99.070	98.800	98.800	98.800	27
2023-02-23	99.200	99.400	99.200	99.300	99.300	19
2023-02-22	97.430	97.700	97.400	97.680	97.680	12
2023-02-17	101.07	101.38	101.03	101.38	101.38	23
2023-02-16	101.98	101.98	101.98	101.98	101.98	5
2023-02-15	101.30	101.30	101.30	101.30	101.30	6
2023-02-14	99.620	99.700	99.620	99.700	99.700	44
2023-02-13	99.650	100.10	99.650	100.10	100.10	19
2023-02-10	100.80	100.80	100.80	100.80	100.80	20
2023-02-08	102.12	102.12	101.60	101.60	101.60	7
2023-02-07	103.50	103.50	103.50	103.50	103.50	73
2023-02-06	101.90	101.90	101.90	101.90	101.90	38
2023-02-03	104.74	105.18	104.74	104.94	104.94	44
2023-02-02	106.20	106.20	106.20	106.20	106.20	23
2023-02-01	101.00	102.30	101.00	102.30	102.30	54
2023-01-31	96.850	96.900	96.650	96.900	96.900	10
2023-01-30	97.500	97.500	97.000	97.000	97.000	15
2023-01-27	100.00	100.60	100.00	100.00	100.00	31
2023-01-26	98.440	98.440	98.440	98.440	98.440	2
2023-01-25	99.000	99.000	97.700	98.600	98.600	114
2023-01-24	99.900	99.900	99.900	99.900	99.900	29
2023-01-23	104.40	104.40	104.40	104.40	104.40	29
2023-01-20	102.94	102.94	102.94	102.94	102.94	60
2023-01-19	101.66	101.66	101.66	101.66	101.66	30
2023-01-18	101.09	101.09	101.09	101.09	101.09	63
2023-01-17	100.04	100.04	100.04	100.04	100.04	4
2023-01-13	99.620	99.620	99.620	99.620	99.620	4
2023-01-12	99.120	99.120	99.120	99.120	99.120	31

← NewerPage 15 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.