Edwards Lifesciences Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	105.93	105.93	105.93	105.93	105.93	0
2026-07-23	105.93	105.93	105.93	105.93	105.93	4
2026-07-22	106.37	106.37	106.37	106.37	106.37	0
2026-07-21	108.00	108.00	106.00	106.37	106.37	59
2026-07-20	109.00	109.00	109.00	109.00	109.00	1
2026-07-17	110.60	110.60	109.78	109.78	109.78	64
2026-07-16	110.70	110.70	110.63	110.63	110.63	31
2026-07-15	112.00	112.97	111.00	111.00	111.00	162
2026-07-14	113.65	113.65	113.65	113.65	113.65	941
2026-07-13	120.71	120.71	120.71	120.71	120.71	0
2026-07-10	120.71	120.71	120.71	120.71	120.71	0
2026-07-09	120.71	120.71	120.71	120.71	120.71	0
2026-07-08	120.71	120.71	120.71	120.71	120.71	82
2026-07-07	122.16	122.16	122.16	122.16	122.16	0
2026-07-06	122.51	122.51	122.16	122.16	122.16	77
2026-07-03	111.40	111.40	111.40	111.40	111.40	0
2026-07-02	111.40	111.40	111.40	111.40	111.40	0
2026-07-01	111.40	111.40	111.40	111.40	111.40	0
2026-06-30	111.40	111.40	111.40	111.40	111.40	0
2026-06-29	111.40	111.40	111.40	111.40	111.40	0
2026-06-26	111.40	111.40	111.40	111.40	111.40	0
2026-06-25	111.40	111.40	111.40	111.40	111.40	0
2026-06-24	111.40	111.40	111.40	111.40	111.40	0
2026-06-23	111.87	111.87	111.40	111.40	111.40	1,002
2026-06-22	112.20	112.20	112.20	112.20	112.20	0
2026-06-19	112.20	112.20	112.20	112.20	112.20	0
2026-06-18	112.34	112.34	112.20	112.20	112.20	130
2026-06-17	108.35	108.35	108.35	108.35	108.35	117
2026-06-16	108.35	108.35	108.35	108.35	108.35	0
2026-06-15	108.35	108.35	108.35	108.35	108.35	6
2026-06-12	107.80	107.80	107.80	107.80	107.80	43
2026-06-11	109.89	109.89	109.89	109.89	109.89	67
2026-06-10	109.89	109.89	109.89	109.89	109.89	17
2026-06-09	112.19	112.19	112.19	112.19	112.19	2
2026-06-08	110.22	112.31	110.22	112.19	112.19	152
2026-06-05	109.12	109.12	109.12	109.12	109.12	5
2026-06-03	109.01	109.01	109.01	109.01	109.01	7
2026-06-02	109.67	109.67	109.67	109.67	109.67	10
2026-06-01	110.44	110.44	110.44	110.44	110.44	6
2026-05-29	109.34	109.34	109.34	109.34	109.34	12
2026-05-28	108.48	108.48	108.48	108.48	108.48	1
2026-05-27	108.79	108.79	108.79	108.79	108.79	16
2026-05-26	109.01	110.43	109.01	110.43	110.43	215
2026-05-25	107.17	107.17	107.17	107.17	107.17	0
2026-05-22	107.17	107.17	107.17	107.17	107.17	10
2026-05-21	104.00	104.00	104.00	104.00	104.00	6
2026-05-20	103.40	103.41	103.40	103.41	103.41	753
2026-05-19	103.60	103.60	103.60	103.60	103.60	8
2026-05-18	102.97	102.97	102.51	102.51	102.51	74
2026-05-15	102.80	102.80	102.80	102.80	102.80	23
2026-05-14	101.50	101.50	101.50	101.50	101.50	4
2026-05-13	101.10	101.10	101.10	101.10	101.10	85
2026-05-12	97.650	97.650	97.650	97.650	97.650	65
2026-05-11	94.300	94.300	94.300	94.300	94.300	4
2026-05-08	97.200	97.290	97.200	97.290	97.290	54
2026-05-07	102.60	102.60	102.60	102.60	102.60	5
2026-05-06	101.10	101.10	100.71	100.71	100.71	82
2026-05-05	102.30	102.30	102.30	102.30	102.30	21
2026-05-04	103.20	103.21	103.20	103.21	103.21	2,029
2026-04-30	102.51	102.51	102.51	102.51	102.51	536

← NewerPage 2 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.