Edwards Lifesciences Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-31 | 117.39 | 117.39 | 117.39 | 117.39 | 117.39 | 3 |
| 2022-08-29 | 113.64 | 113.64 | 113.64 | 113.64 | 113.64 | 2 |
| 2022-08-24 | 121.53 | 121.53 | 121.53 | 121.53 | 121.53 | 1 |
| 2022-08-19 | 127.59 | 127.59 | 127.59 | 127.59 | 127.59 | 1 |
| 2022-08-17 | 130.66 | 130.66 | 130.66 | 130.66 | 130.66 | 34 |
| 2022-08-16 | 130.98 | 130.98 | 130.98 | 130.98 | 130.98 | 2 |
| 2022-08-11 | 134.15 | 134.15 | 134.15 | 134.15 | 134.15 | 800 |
| 2022-08-10 | 131.05 | 132.00 | 131.05 | 132.00 | 132.00 | 202 |
| 2022-08-09 | 133.25 | 133.61 | 129.87 | 129.87 | 129.87 | 182 |
| 2022-08-05 | 136.62 | 136.62 | 136.62 | 136.62 | 136.62 | 3 |
| 2022-08-04 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | 3 |
| 2022-08-03 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | 4 |
| 2022-08-02 | 135.09 | 135.09 | 135.09 | 135.09 | 135.09 | 2 |
| 2022-08-01 | 129.24 | 129.24 | 129.24 | 129.24 | 129.24 | 6 |
| 2022-07-29 | 130.60 | 130.60 | 130.33 | 130.33 | 130.33 | 43 |
| 2022-07-28 | 138.91 | 138.91 | 138.91 | 138.91 | 138.91 | 3 |
| 2022-07-26 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | 2 |
| 2022-07-25 | 136.96 | 136.96 | 136.96 | 136.96 | 136.96 | 2 |
| 2022-07-22 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 1 |
| 2022-07-20 | 138.52 | 138.52 | 138.52 | 138.52 | 138.52 | 2 |
| 2022-07-18 | 132.09 | 132.09 | 132.09 | 132.09 | 132.09 | 17 |
| 2022-07-12 | 130.91 | 130.91 | 130.91 | 130.91 | 130.91 | 1 |
| 2022-07-11 | 130.32 | 130.32 | 130.28 | 130.28 | 130.28 | 221 |
| 2022-07-08 | 130.13 | 130.13 | 130.13 | 130.13 | 130.13 | 4 |
| 2022-07-07 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | 300 |
| 2022-07-06 | 133.35 | 133.35 | 133.35 | 133.35 | 133.35 | 500 |
| 2022-07-05 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | 5 |
| 2022-07-01 | 128.52 | 128.52 | 128.52 | 128.52 | 128.52 | 1 |
| 2022-06-30 | 123.82 | 124.65 | 123.52 | 123.72 | 123.72 | 500 |
| 2022-06-28 | 125.33 | 125.33 | 125.33 | 125.33 | 125.33 | 1 |
| 2022-06-27 | 126.15 | 126.68 | 126.15 | 126.68 | 126.68 | 1,401 |
| 2022-06-24 | 126.51 | 126.51 | 126.51 | 126.51 | 126.51 | 2 |
| 2022-06-23 | 121.64 | 121.64 | 121.64 | 121.64 | 121.64 | 1 |
| 2022-06-17 | 113.00 | 113.85 | 113.00 | 113.85 | 113.85 | 4 |
| 2022-06-15 | 112.97 | 112.97 | 112.97 | 112.97 | 112.97 | 4 |
| 2022-06-14 | 110.01 | 110.01 | 110.01 | 110.01 | 110.01 | 4 |
| 2022-06-13 | 114.01 | 114.01 | 113.53 | 113.87 | 113.87 | 108 |
| 2022-06-10 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | 1 |
| 2022-06-09 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 1 |
| 2022-06-08 | 117.37 | 117.37 | 117.37 | 117.37 | 117.37 | 1 |
| 2022-06-07 | 118.09 | 118.09 | 118.09 | 118.09 | 118.09 | 1 |
| 2022-06-06 | 115.57 | 115.57 | 115.57 | 115.57 | 115.57 | 1 |
| 2022-06-03 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | 32 |
| 2022-06-02 | 117.36 | 120.48 | 117.36 | 120.48 | 120.48 | 1,404 |
| 2022-06-01 | 117.32 | 117.32 | 117.32 | 117.32 | 117.32 | 5 |
| 2022-05-31 | 117.86 | 120.42 | 117.86 | 120.07 | 120.07 | 4,022 |
| 2022-05-27 | 119.99 | 119.99 | 119.99 | 119.99 | 119.99 | 1 |
| 2022-05-25 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 36 |
| 2022-05-24 | 111.85 | 113.89 | 111.66 | 113.77 | 113.77 | 430 |
| 2022-05-23 | 115.69 | 115.69 | 115.69 | 115.69 | 115.69 | 2 |
| 2022-05-20 | 114.25 | 115.11 | 112.55 | 114.81 | 114.81 | 1,000 |
| 2022-05-19 | 114.12 | 116.64 | 113.76 | 115.76 | 115.76 | 1,038 |
| 2022-05-17 | 120.59 | 120.59 | 120.59 | 120.59 | 120.59 | 2 |
| 2022-05-16 | 121.42 | 121.42 | 121.42 | 121.42 | 121.42 | 1 |
| 2022-05-13 | 124.18 | 124.18 | 124.18 | 124.18 | 124.18 | 1 |
| 2022-05-12 | 119.02 | 119.02 | 119.02 | 119.02 | 119.02 | 2 |
| 2022-05-11 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 3 |
| 2022-05-10 | 122.47 | 122.47 | 122.15 | 122.15 | 122.15 | 3 |
| 2022-05-09 | 122.62 | 122.62 | 122.62 | 122.62 | 122.62 | 2 |
| 2022-05-06 | 127.02 | 127.02 | 126.12 | 126.12 | 126.12 | 4,004 |
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.