Edwards Lifesciences Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1,380.52 | 1,380.52 | 1,380.52 | 1,380.52 | 1,380.52 | 235 |
| 2024-08-21 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0 |
| 2024-08-20 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0 |
| 2024-08-19 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0 |
| 2024-08-16 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0 |
| 2024-08-15 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0 |
| 2024-08-14 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0 |
| 2024-08-13 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0 |
| 2024-08-12 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0 |
| 2024-08-09 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0 |
| 2024-08-08 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0 |
| 2024-08-07 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0 |
| 2024-08-06 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0 |
| 2024-08-05 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0 |
| 2024-08-02 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0 |
| 2024-08-01 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0 |
| 2024-07-31 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 913 |
| 2024-07-30 | 1,193.06 | 1,193.06 | 1,193.06 | 1,193.06 | 1,193.06 | 0 |
| 2024-07-29 | 1,190.00 | 1,193.06 | 1,190.00 | 1,193.06 | 1,193.06 | 22,188 |
| 2024-07-26 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 0 |
| 2024-07-25 | 1,185.00 | 1,185.00 | 1,129.00 | 1,129.00 | 1,129.00 | 240 |
| 2024-07-24 | 1,598.37 | 1,598.37 | 1,598.37 | 1,598.37 | 1,598.37 | 2,456 |
| 2024-07-23 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 0 |
| 2024-07-22 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 0 |
| 2024-07-19 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 0 |
| 2024-07-18 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 0 |
| 2024-07-17 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 0 |
| 2024-07-16 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 0 |
| 2024-07-15 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 0 |
| 2024-07-12 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 0 |
| 2024-07-11 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 0 |
| 2024-07-10 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 0 |
| 2024-07-09 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 0 |
| 2024-07-08 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 0 |
| 2024-07-05 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 0 |
| 2024-07-04 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 0 |
| 2024-07-03 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 0 |
| 2024-07-02 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 0 |
| 2024-07-01 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 0 |
| 2024-06-28 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 0 |
| 2024-06-27 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 0 |
| 2024-06-26 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 0 |
| 2024-06-25 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 0 |
| 2024-06-24 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 440 |
| 2024-06-21 | 1,641.78 | 1,641.78 | 1,641.78 | 1,641.78 | 1,641.78 | 830 |
| 2024-06-20 | 1,486.15 | 1,486.15 | 1,486.15 | 1,486.15 | 1,486.15 | 0 |
| 2024-06-19 | 1,486.15 | 1,486.15 | 1,486.15 | 1,486.15 | 1,486.15 | 0 |
| 2024-06-18 | 1,486.15 | 1,486.15 | 1,486.15 | 1,486.15 | 1,486.15 | 0 |
| 2024-06-17 | 1,486.15 | 1,486.15 | 1,486.15 | 1,486.15 | 1,486.15 | 0 |
| 2024-06-14 | 1,486.15 | 1,486.15 | 1,486.15 | 1,486.15 | 1,486.15 | 0 |
| 2024-06-13 | 1,612.07 | 1,612.07 | 1,486.15 | 1,486.15 | 1,486.15 | 340 |
| 2024-06-12 | 1,612.34 | 1,646.17 | 1,584.65 | 1,584.65 | 1,584.65 | 1,242 |
| 2024-06-11 | 1,569.65 | 1,569.65 | 1,569.65 | 1,569.65 | 1,569.65 | 0 |
| 2024-06-10 | 1,570.21 | 1,570.21 | 1,500.00 | 1,569.65 | 1,569.65 | 630 |
| 2024-06-07 | 1,612.34 | 1,612.34 | 1,612.34 | 1,612.34 | 1,612.34 | 502 |
| 2024-06-06 | 1,562.25 | 1,562.25 | 1,562.25 | 1,562.25 | 1,562.25 | 0 |
| 2024-06-05 | 1,562.25 | 1,562.25 | 1,562.25 | 1,562.25 | 1,562.25 | 0 |
| 2024-06-04 | 1,562.25 | 1,562.25 | 1,562.25 | 1,562.25 | 1,562.25 | 150 |
| 2024-06-03 | 1,553.42 | 1,553.42 | 1,553.42 | 1,553.42 | 1,553.42 | 780 |
| 2024-05-31 | 1,490.98 | 1,490.98 | 1,490.98 | 1,490.98 | 1,490.98 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.