Edwards Lifesciences Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	128.45	128.45	128.45	128.45	128.45	1
2022-05-03	131.43	131.43	131.43	131.43	131.43	5
2022-05-02	131.89	132.27	131.89	132.27	132.27	8
2022-04-29	131.60	131.60	131.60	131.60	131.60	6
2022-04-27	137.11	137.11	137.11	137.11	137.11	5
2022-04-25	143.00	143.00	143.00	143.00	143.00	340
2022-04-22	143.11	143.70	143.11	143.70	143.70	16
2022-04-20	148.57	148.57	148.57	148.57	148.57	5
2022-04-19	145.82	145.82	145.82	145.82	145.82	1
2022-04-18	138.30	138.30	138.30	138.30	138.30	23
2022-04-13	142.95	142.95	142.95	142.95	142.95	1
2022-04-11	142.50	142.50	142.50	142.50	142.50	1
2022-04-07	147.40	147.40	147.40	147.40	147.40	1
2022-04-06	140.89	140.89	140.89	140.89	140.89	2
2022-04-05	140.08	140.08	140.08	140.08	140.08	5
2022-03-31	141.54	141.54	141.54	141.54	141.54	10
2022-03-30	140.99	140.99	139.75	139.75	139.75	174
2022-03-29	139.01	139.01	139.01	139.01	139.01	3
2022-03-23	133.50	133.50	131.21	131.21	131.21	170
2022-03-17	140.70	141.40	140.70	141.40	141.40	110
2022-03-16	139.68	139.68	138.32	139.44	139.44	300
2022-03-09	131.18	132.87	131.04	132.21	132.21	1,180
2022-03-04	139.42	139.42	139.42	139.42	139.42	2,354
2022-03-03	140.01	140.01	140.01	140.01	140.01	1
2022-02-24	138.06	138.06	138.06	138.06	138.06	100
2022-02-23	133.94	134.30	133.94	134.30	134.30	4,077
2022-02-22	134.81	134.81	134.81	134.81	134.81	50
2022-02-18	135.95	135.98	134.32	135.90	135.90	16,232
2022-02-17	139.99	139.99	138.76	138.88	138.88	160
2022-02-07	149.26	149.26	149.26	149.26	149.26	4,000
2022-02-02	147.41	147.41	147.41	147.41	147.41	25
2022-01-28	138.47	138.51	134.71	138.33	138.33	110
2022-01-27	141.50	141.50	138.61	138.61	138.61	525
2022-01-26	150.61	150.61	147.01	147.01	147.01	95
2022-01-24	145.79	145.79	145.79	145.79	145.79	370
2022-01-21	153.59	153.59	153.59	153.59	153.59	4,000
2022-01-19	161.50	161.50	161.50	161.50	161.50	50
2022-01-18	161.28	161.28	161.28	161.28	161.28	450
2022-01-12	169.33	169.33	169.33	169.33	169.33	4,000
2022-01-05	178.75	178.75	178.75	178.75	178.75	28
2022-01-04	181.26	181.26	180.95	180.95	180.95	106
2021-12-30	184.80	184.80	182.60	183.13	183.13	9
2021-12-29	185.33	185.90	184.87	184.87	184.87	9
2021-12-28	182.34	183.24	182.34	183.24	183.24	2
2021-12-27	181.26	181.26	181.26	181.26	181.26	1
2021-12-23	183.59	183.71	182.34	182.52	182.52	1,525
2021-12-21	178.00	178.00	178.00	178.00	178.00	370
2021-12-20	171.51	171.51	169.48	169.48	169.48	4,100
2021-12-17	173.95	174.52	173.95	174.52	174.52	40
2021-12-15	168.04	168.04	168.04	168.04	168.04	10
2021-12-13	172.67	172.67	172.36	172.36	172.36	10
2021-12-06	155.15	155.15	155.15	155.15	155.15	41
2021-12-03	155.04	155.04	155.04	155.04	155.04	17
2021-12-02	153.00	153.00	153.00	153.00	153.00	1
2021-11-30	155.00	155.00	152.96	152.96	152.96	849
2021-11-23	158.55	158.55	158.55	158.55	158.55	1
2021-11-22	164.26	164.60	164.26	164.60	164.60	11
2021-11-04	164.74	164.74	164.74	164.74	164.74	1
2021-11-01	168.48	168.48	168.48	168.48	168.48	10
2021-10-29	160.80	169.24	160.80	168.47	168.47	2,760

← NewerPage 18 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.