Edwards Lifesciences Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	98.300	99.200	98.300	99.200	99.200	5
2024-10-31	97.140	97.140	97.140	97.140	97.140	20
2024-10-30	98.800	98.800	98.800	98.800	98.800	7
2024-10-29	100.02	100.02	100.02	100.02	100.02	9
2024-10-28	97.890	97.890	97.890	97.890	97.890	6
2024-10-25	98.870	98.870	98.870	98.870	98.870	3
2024-10-24	100.80	100.80	100.80	100.80	100.80	2
2024-10-23	100.30	100.30	100.30	100.30	100.30	11
2024-10-22	99.100	99.100	99.100	99.100	99.100	29
2024-10-21	100.50	100.50	99.600	99.600	99.600	6
2024-10-18	99.820	99.820	99.480	99.480	99.480	100
2024-10-17	97.220	97.220	97.220	97.220	97.220	21
2024-10-15	97.300	97.300	97.300	97.300	97.300	21
2024-10-14	97.160	97.160	97.160	97.160	97.160	12
2024-10-11	96.280	96.280	96.000	96.000	96.000	43
2024-10-10	95.300	95.300	95.300	95.300	95.300	12
2024-10-09	96.120	96.120	94.590	94.590	94.590	131
2024-10-08	94.410	94.510	94.410	94.510	94.510	27
2024-10-07	88.650	88.650	87.840	87.840	87.840	26
2024-10-04	89.820	89.820	89.820	89.820	89.820	1
2024-10-03	90.800	90.800	88.920	88.920	88.920	13
2024-10-02	88.730	88.730	88.730	88.730	88.730	4
2024-10-01	89.370	89.370	89.370	89.370	89.370	5
2024-09-30	89.010	89.010	89.010	89.010	89.010	17
2024-09-27	91.270	91.270	90.890	90.890	90.890	805
2024-09-26	89.550	89.550	89.550	89.550	89.550	11
2024-09-25	90.300	90.300	89.730	89.730	89.730	46
2024-09-24	90.810	90.810	90.810	90.810	90.810	27
2024-09-20	91.560	91.560	91.560	91.560	91.560	20
2024-09-18	92.880	92.880	92.880	92.880	92.880	12
2024-09-17	98.220	98.220	92.200	92.200	92.200	36
2024-09-16	97.480	97.480	95.490	95.490	95.490	512
2024-09-13	96.100	96.100	96.100	96.100	96.100	14
2024-09-11	96.300	96.300	96.300	96.300	96.300	3
2024-09-10	94.230	94.230	94.230	94.230	94.230	28
2024-09-09	92.160	92.160	92.160	92.160	92.160	1
2024-09-06	93.020	93.020	93.020	93.020	93.020	18
2024-09-05	92.600	92.600	92.600	92.600	92.600	16
2024-09-04	97.350	97.350	97.350	97.350	97.350	5
2024-09-03	96.300	96.300	96.300	96.300	96.300	10
2024-08-30	98.500	98.500	98.500	98.500	98.500	11
2024-08-29	98.900	98.900	98.900	98.900	98.900	18
2024-08-28	95.240	95.240	95.240	95.240	95.240	10
2024-08-27	95.400	95.670	95.400	95.670	95.670	14
2024-08-26	96.990	96.990	94.130	94.130	94.130	65
2024-08-23	99.150	99.150	97.000	97.000	97.000	16
2024-08-22	99.200	99.300	99.150	99.150	99.150	84
2024-08-21	96.000	96.000	96.000	96.000	96.000	8
2024-08-20	95.040	95.180	94.780	94.780	94.780	30
2024-08-19	92.430	92.430	92.430	92.430	92.430	16
2024-08-16	94.530	94.530	94.320	94.410	94.410	7
2024-08-15	92.000	93.060	92.000	93.060	93.060	119
2024-08-14	90.630	90.810	90.630	90.810	90.810	6
2024-08-13	92.000	92.000	90.980	90.980	90.980	20
2024-08-12	89.500	90.300	89.500	90.300	90.300	41
2024-08-09	88.470	89.100	88.470	89.100	89.100	1,551
2024-08-08	88.830	88.830	88.200	88.560	88.560	19
2024-08-07	86.220	86.220	86.000	86.000	86.000	5
2024-08-06	88.830	88.860	88.560	88.560	88.560	716
2024-08-05	86.500	86.940	85.980	86.650	86.650	60

← NewerPage 9 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.