Edwards Lifesciences Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | 8 |
| 2025-02-07 | 102.59 | 102.59 | 102.59 | 102.59 | 102.59 | 10 |
| 2025-02-05 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | 10 |
| 2025-02-04 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | 14 |
| 2025-02-03 | 104.79 | 104.79 | 104.79 | 104.79 | 104.79 | 6 |
| 2025-01-31 | 105.82 | 106.70 | 105.64 | 105.64 | 105.64 | 58 |
| 2025-01-30 | 107.80 | 108.00 | 107.53 | 107.53 | 107.53 | 31 |
| 2025-01-29 | 105.49 | 105.49 | 105.49 | 105.49 | 105.49 | 9 |
| 2025-01-28 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 1 |
| 2025-01-27 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | 17 |
| 2025-01-24 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | 4 |
| 2025-01-23 | 102.00 | 102.00 | 101.43 | 101.43 | 101.43 | 2 |
| 2025-01-22 | 102.76 | 102.76 | 102.69 | 102.69 | 102.69 | 10 |
| 2025-01-21 | 104.79 | 104.79 | 104.79 | 104.79 | 104.79 | 2 |
| 2025-01-17 | 108.68 | 108.68 | 105.84 | 105.89 | 105.89 | 19 |
| 2025-01-16 | 104.79 | 104.79 | 104.79 | 104.79 | 104.79 | 10 |
| 2025-01-15 | 107.47 | 107.47 | 106.50 | 106.50 | 106.50 | 26 |
| 2025-01-14 | 107.91 | 107.91 | 107.91 | 107.91 | 107.91 | 3 |
| 2025-01-13 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | 10 |
| 2025-01-10 | 113.08 | 113.08 | 113.08 | 113.08 | 113.08 | 12 |
| 2025-01-08 | 113.62 | 113.62 | 113.62 | 113.62 | 113.62 | 5 |
| 2025-01-07 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | 2 |
| 2025-01-06 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | 18 |
| 2025-01-03 | 112.53 | 112.99 | 112.53 | 112.99 | 112.99 | 2 |
| 2025-01-02 | 111.32 | 111.32 | 111.32 | 111.32 | 111.32 | 35 |
| 2024-12-30 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 34 |
| 2024-12-27 | 117.36 | 117.36 | 117.36 | 117.36 | 117.36 | 16 |
| 2024-12-26 | 115.70 | 116.40 | 115.70 | 116.40 | 116.40 | 60 |
| 2024-12-23 | 115.06 | 115.06 | 115.06 | 115.06 | 115.06 | 29 |
| 2024-12-20 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | 14 |
| 2024-12-19 | 112.86 | 112.86 | 112.86 | 112.86 | 112.86 | 36 |
| 2024-12-18 | 113.97 | 113.97 | 113.97 | 113.97 | 113.97 | 33 |
| 2024-12-17 | 113.22 | 113.22 | 112.75 | 112.75 | 112.75 | 9 |
| 2024-12-16 | 111.43 | 111.43 | 111.43 | 111.43 | 111.43 | 10 |
| 2024-12-13 | 110.99 | 110.99 | 110.99 | 110.99 | 110.99 | 6 |
| 2024-12-12 | 111.32 | 111.32 | 111.32 | 111.32 | 111.32 | 13 |
| 2024-12-11 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 1 |
| 2024-12-10 | 111.54 | 111.54 | 111.54 | 111.54 | 111.54 | 159 |
| 2024-12-09 | 107.91 | 107.91 | 107.91 | 107.91 | 107.91 | 1 |
| 2024-12-06 | 111.10 | 111.10 | 108.90 | 108.90 | 108.90 | 26 |
| 2024-12-05 | 108.85 | 108.85 | 108.41 | 108.41 | 108.41 | 64 |
| 2024-12-03 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | 7 |
| 2024-12-02 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | 20 |
| 2024-11-29 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | 32 |
| 2024-11-27 | 105.50 | 106.22 | 105.50 | 106.22 | 106.22 | 22 |
| 2024-11-26 | 104.00 | 104.00 | 103.37 | 104.00 | 104.00 | 10 |
| 2024-11-25 | 103.84 | 103.84 | 103.08 | 103.08 | 103.08 | 15 |
| 2024-11-22 | 103.00 | 103.20 | 102.20 | 102.20 | 102.20 | 124 |
| 2024-11-21 | 102.27 | 103.20 | 102.27 | 103.20 | 103.20 | 9 |
| 2024-11-19 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | 27 |
| 2024-11-18 | 100.82 | 100.82 | 100.82 | 100.82 | 100.82 | 26 |
| 2024-11-14 | 96.900 | 96.900 | 96.900 | 96.900 | 96.900 | 7 |
| 2024-11-13 | 95.580 | 95.580 | 95.580 | 95.580 | 95.580 | 5 |
| 2024-11-12 | 95.390 | 95.390 | 95.390 | 95.390 | 95.390 | 3 |
| 2024-11-11 | 96.720 | 98.000 | 96.590 | 96.590 | 96.590 | 52 |
| 2024-11-08 | 95.670 | 95.670 | 95.670 | 95.670 | 95.670 | 13 |
| 2024-11-07 | 92.700 | 93.090 | 92.700 | 93.090 | 93.090 | 35 |
| 2024-11-06 | 94.100 | 94.100 | 94.100 | 94.100 | 94.100 | 10 |
| 2024-11-05 | 95.610 | 95.610 | 95.500 | 95.500 | 95.500 | 6 |
| 2024-11-04 | 95.880 | 95.880 | 95.880 | 95.880 | 95.880 | 21 |
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.