Edwards Lifesciences Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	111.32	111.54	111.32	111.54	111.54	432
2025-10-29	112.50	112.50	109.85	110.99	110.99	19
2025-10-28	110.27	111.65	109.89	109.89	109.89	425
2025-10-27	108.70	108.90	108.70	108.90	108.90	4
2025-10-24	103.00	103.00	103.00	103.00	103.00	6
2025-10-23	103.20	103.20	103.20	103.20	103.20	24
2025-10-22	101.90	101.90	101.90	101.90	101.90	0
2025-10-21	101.90	101.90	101.90	101.90	101.90	2
2025-10-20	101.20	101.20	101.20	101.20	101.20	0
2025-10-17	101.20	101.20	101.20	101.20	101.20	15
2025-10-16	99.000	99.000	99.000	99.000	99.000	99
2025-10-15	99.500	99.500	99.500	99.500	99.500	2
2025-10-14	100.60	100.60	100.60	100.60	100.60	4
2025-10-13	101.71	101.71	101.71	101.71	101.71	0
2025-10-10	101.94	101.94	101.70	101.71	101.71	804
2025-10-09	100.80	100.80	100.60	100.60	100.60	18
2025-10-08	100.30	100.30	100.20	100.20	100.20	301
2025-10-07	102.20	102.20	102.20	102.20	102.20	0
2025-10-06	102.90	102.90	102.20	102.20	102.20	128
2025-10-03	101.60	101.60	101.60	101.60	101.60	0
2025-10-02	101.60	101.60	101.60	101.60	101.60	0
2025-10-01	101.60	101.60	101.60	101.60	101.60	1
2025-09-30	103.50	103.50	103.50	103.50	103.50	1
2025-09-29	103.20	103.20	103.20	103.20	103.20	4
2025-09-26	101.90	101.90	101.80	101.80	101.80	145
2025-09-25	100.70	100.70	100.70	100.70	100.70	13
2025-09-24	99.500	99.500	99.500	99.500	99.500	7
2025-09-23	98.900	98.900	98.900	98.900	98.900	7
2025-09-22	98.900	98.900	98.900	98.900	98.900	0
2025-09-19	98.900	98.900	98.900	98.900	98.900	3
2025-09-18	98.150	98.500	98.150	98.500	98.500	101
2025-09-17	100.09	100.09	99.200	99.200	99.200	5
2025-09-16	100.10	100.10	100.10	100.10	100.10	3
2025-09-15	101.43	101.43	101.43	101.43	101.43	3
2025-09-12	103.84	103.84	103.31	103.31	103.31	16
2025-09-11	104.63	105.16	104.63	105.16	105.16	102
2025-09-10	105.60	105.60	105.60	105.60	105.60	6
2025-09-09	107.91	107.91	107.91	107.91	107.91	0
2025-09-08	107.91	107.91	107.91	107.91	107.91	6
2025-09-05	109.89	109.89	109.89	109.89	109.89	5
2025-09-04	109.68	109.68	109.68	109.68	109.68	0
2025-09-03	109.68	109.68	109.68	109.68	109.68	0
2025-09-02	109.68	109.68	109.68	109.68	109.68	0
2025-09-01	109.68	109.68	109.68	109.68	109.68	3
2025-08-29	109.56	109.56	109.56	109.56	109.56	1
2025-08-28	109.56	109.56	109.56	109.56	109.56	3
2025-08-27	110.95	110.95	110.95	110.95	110.95	0
2025-08-26	110.95	110.95	110.95	110.95	110.95	0
2025-08-25	110.95	110.95	110.95	110.95	110.95	0
2025-08-22	110.95	110.95	110.95	110.95	110.95	7
2025-08-21	107.00	107.00	107.00	107.00	107.00	0
2025-08-20	107.00	107.00	107.00	107.00	107.00	0
2025-08-19	107.00	107.00	107.00	107.00	107.00	8
2025-08-18	106.37	106.37	106.37	106.37	106.37	8
2025-08-15	106.04	106.04	106.04	106.04	106.04	9
2025-08-14	104.84	104.84	104.84	104.84	104.84	0
2025-08-13	104.84	104.84	104.84	104.84	104.84	4
2025-08-12	103.91	103.91	103.91	103.91	103.91	13
2025-08-11	106.26	106.26	106.26	106.26	106.26	4
2025-08-08	106.59	106.59	106.59	106.59	106.59	3

← NewerPage 5 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.