Edwards Lifesciences Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 1,451.41 | 1,490.98 | 1,451.41 | 1,490.98 | 1,490.98 | 577 |
| 2024-05-29 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 930 |
| 2024-05-28 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2024-05-27 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2024-05-24 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2024-05-23 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2024-05-22 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2024-05-21 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 490 |
| 2024-05-20 | 1,506.50 | 1,506.50 | 1,506.50 | 1,506.50 | 1,506.50 | 0 |
| 2024-05-17 | 1,506.50 | 1,506.50 | 1,506.50 | 1,506.50 | 1,506.50 | 0 |
| 2024-05-16 | 1,505.47 | 1,506.50 | 1,505.47 | 1,506.50 | 1,506.50 | 2,469 |
| 2024-05-15 | 1,428.50 | 1,428.50 | 1,428.50 | 1,428.50 | 1,428.50 | 0 |
| 2024-05-14 | 1,428.50 | 1,428.50 | 1,428.50 | 1,428.50 | 1,428.50 | 0 |
| 2024-05-13 | 1,430.30 | 1,430.30 | 1,428.50 | 1,428.50 | 1,428.50 | 1,175 |
| 2024-05-10 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 0 |
| 2024-05-09 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 0 |
| 2024-05-08 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 0 |
| 2024-05-07 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 0 |
| 2024-05-06 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 0 |
| 2024-05-03 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 0 |
| 2024-05-02 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 0 |
| 2024-04-30 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 0 |
| 2024-04-29 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 0 |
| 2024-04-26 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 0 |
| 2024-04-25 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 0 |
| 2024-04-24 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 0 |
| 2024-04-23 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 0 |
| 2024-04-22 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 0 |
| 2024-04-19 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 0 |
| 2024-04-18 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 0 |
| 2024-04-17 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 0 |
| 2024-04-16 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 0 |
| 2024-04-15 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 0 |
| 2024-04-12 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 0 |
| 2024-04-11 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 0 |
| 2024-04-10 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 0 |
| 2024-04-09 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 0 |
| 2024-04-08 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 0 |
| 2024-04-05 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 0 |
| 2024-04-04 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 1,538.57 | 1,412 |
| 2024-04-03 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0 |
| 2024-04-02 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0 |
| 2024-04-01 | 1,565.80 | 1,565.80 | 1,560.00 | 1,560.00 | 1,560.00 | 1,659 |
| 2024-03-27 | 1,576.51 | 1,576.51 | 1,576.51 | 1,576.51 | 1,576.51 | 159 |
| 2024-03-26 | 1,595.99 | 1,595.99 | 1,595.99 | 1,595.99 | 1,595.99 | 0 |
| 2024-03-25 | 1,595.99 | 1,595.99 | 1,595.99 | 1,595.99 | 1,595.99 | 0 |
| 2024-03-22 | 1,595.99 | 1,595.99 | 1,595.99 | 1,595.99 | 1,595.99 | 0 |
| 2024-03-21 | 1,595.99 | 1,595.99 | 1,595.99 | 1,595.99 | 1,595.99 | 0 |
| 2024-03-20 | 1,595.99 | 1,595.99 | 1,595.99 | 1,595.99 | 1,595.99 | 0 |
| 2024-03-19 | 1,595.99 | 1,595.99 | 1,595.99 | 1,595.99 | 1,595.99 | 0 |
| 2024-03-15 | 1,595.99 | 1,595.99 | 1,595.99 | 1,595.99 | 1,595.99 | 0 |
| 2024-03-14 | 1,595.99 | 1,595.99 | 1,595.99 | 1,595.99 | 1,595.99 | 0 |
| 2024-03-13 | 1,595.99 | 1,595.99 | 1,595.99 | 1,595.99 | 1,595.99 | 0 |
| 2024-03-12 | 1,595.99 | 1,595.99 | 1,595.99 | 1,595.99 | 1,595.99 | 0 |
| 2024-03-11 | 1,595.99 | 1,595.99 | 1,595.99 | 1,595.99 | 1,595.99 | 0 |
| 2024-03-08 | 1,595.99 | 1,614.99 | 1,562.50 | 1,595.99 | 1,595.99 | 1,222 |
| 2024-03-07 | 1,476.96 | 1,476.96 | 1,476.96 | 1,476.96 | 1,476.96 | 0 |
| 2024-03-06 | 1,476.96 | 1,476.96 | 1,476.96 | 1,476.96 | 1,476.96 | 0 |
| 2024-03-05 | 1,476.96 | 1,476.96 | 1,476.96 | 1,476.96 | 1,476.96 | 0 |
| 2024-03-04 | 1,479.00 | 1,479.00 | 1,476.96 | 1,476.96 | 1,476.96 | 141 |
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.