Edwards Lifesciences Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	99.850	99.850	99.850	99.850	99.850	36
2023-01-10	100.14	100.14	99.910	99.910	99.910	1,079
2023-01-09	100.68	100.68	100.68	100.68	100.68	10
2023-01-06	100.73	101.00	100.69	101.00	101.00	45
2023-01-05	101.40	101.40	101.40	101.40	101.40	48
2023-01-04	103.80	103.80	103.80	103.80	103.80	6
2023-01-03	100.90	100.90	100.90	100.90	100.90	69
2022-12-29	98.900	99.000	98.900	98.900	98.900	18
2022-12-28	96.300	96.300	96.300	96.300	96.300	12
2022-12-27	97.100	97.100	97.020	97.020	97.020	48
2022-12-23	96.300	96.300	96.300	96.300	96.300	8
2022-12-22	95.250	95.600	95.250	95.600	95.600	9
2022-12-21	96.600	96.600	96.600	96.600	96.600	2
2022-12-20	95.510	95.510	95.310	95.400	95.400	33
2022-12-19	97.030	97.030	97.030	97.030	97.030	5
2022-12-16	96.820	96.820	96.820	96.820	96.820	30
2022-12-15	97.900	97.900	97.900	97.900	97.900	20
2022-12-14	101.10	101.10	101.10	101.10	101.10	11
2022-12-13	100.44	100.44	100.44	100.44	100.44	6
2022-12-12	99.540	99.540	99.540	99.540	99.540	34
2022-12-09	94.900	97.470	94.900	97.470	97.470	23
2022-12-08	94.880	94.880	94.880	94.880	94.880	86
2022-12-07	94.160	94.160	94.160	94.160	94.160	55
2022-12-06	95.500	95.500	95.340	95.500	95.500	58
2022-12-05	99.400	99.400	97.640	97.640	97.640	220
2022-12-02	99.950	100.40	99.950	100.40	100.40	177
2022-12-01	100.68	100.68	100.32	100.32	100.32	23
2022-11-30	98.820	99.100	98.730	99.100	99.100	57
2022-11-29	99.130	99.130	99.130	99.130	99.130	56
2022-11-28	101.65	101.65	101.65	101.65	101.65	112
2022-11-25	101.64	102.13	101.64	102.13	102.13	4
2022-11-23	101.64	101.64	101.64	101.64	101.64	2
2022-11-22	99.980	99.980	99.980	99.980	99.980	16
2022-11-21	98.060	98.060	98.060	98.060	98.060	29
2022-11-18	98.500	100.70	98.100	100.10	100.10	2,020
2022-11-17	99.320	99.320	99.320	99.320	99.320	14
2022-11-16	101.62	101.62	101.62	101.62	101.62	48
2022-11-14	98.230	98.230	97.660	97.660	97.660	30
2022-11-11	97.130	99.810	97.130	99.810	99.810	43
2022-11-10	96.840	96.840	96.840	96.840	96.840	96
2022-11-09	90.530	90.530	90.530	90.530	90.530	14
2022-11-08	88.560	89.190	88.560	89.190	89.190	10
2022-11-07	89.190	89.190	89.190	89.190	89.190	40
2022-11-04	86.260	86.260	86.260	86.260	86.260	4,239
2022-11-03	90.000	90.000	90.000	90.000	90.000	5
2022-11-01	94.320	95.220	90.000	92.070	92.070	9,040
2022-10-31	95.260	95.260	92.890	93.420	93.420	23
2022-09-29	112.86	112.86	112.86	112.86	112.86	2
2022-09-26	112.97	112.97	112.97	112.97	112.97	5
2022-09-21	111.73	111.73	111.73	111.73	111.73	1
2022-09-20	112.37	112.37	112.37	112.37	112.37	1
2022-09-16	122.28	122.28	122.28	122.28	122.28	2
2022-09-15	124.36	124.36	124.36	124.36	124.36	3
2022-09-14	121.21	121.21	120.96	120.96	120.96	9
2022-09-13	122.82	122.82	122.82	122.82	122.82	1
2022-09-12	124.91	124.91	124.91	124.91	124.91	1,025
2022-09-09	125.64	125.64	125.64	125.64	125.64	1
2022-09-08	123.57	123.57	123.57	123.57	123.57	2
2022-09-02	115.48	115.48	115.48	115.48	115.48	1
2022-09-01	116.96	116.96	116.96	116.96	116.96	1

← NewerPage 16 of 19 · 1,084 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.