Edwards Lifesciences Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 1,299.98 | 1,299.98 | 1,299.98 | 1,299.98 | 1,299.98 | 0 |
| 2023-09-06 | 1,299.98 | 1,299.98 | 1,299.98 | 1,299.98 | 1,299.98 | 0 |
| 2023-09-05 | 1,299.98 | 1,299.98 | 1,299.98 | 1,299.98 | 1,299.98 | 0 |
| 2023-09-04 | 1,299.98 | 1,299.98 | 1,299.98 | 1,299.98 | 1,299.98 | 0 |
| 2023-09-01 | 1,299.98 | 1,299.98 | 1,299.98 | 1,299.98 | 1,299.98 | 476 |
| 2023-08-31 | 1,307.43 | 1,307.43 | 1,307.43 | 1,307.43 | 1,307.43 | 0 |
| 2023-08-30 | 1,307.43 | 1,307.43 | 1,307.43 | 1,307.43 | 1,307.43 | 266 |
| 2023-08-29 | 1,274.22 | 1,274.22 | 1,274.22 | 1,274.22 | 1,274.22 | 0 |
| 2023-08-28 | 1,274.22 | 1,274.22 | 1,274.22 | 1,274.22 | 1,274.22 | 20 |
| 2023-08-25 | 1,274.71 | 1,274.71 | 1,274.71 | 1,274.71 | 1,274.71 | 300 |
| 2023-08-24 | 1,295.90 | 1,295.90 | 1,295.90 | 1,295.90 | 1,295.90 | 0 |
| 2023-08-23 | 1,295.90 | 1,295.90 | 1,295.90 | 1,295.90 | 1,295.90 | 0 |
| 2023-08-22 | 1,295.90 | 1,295.90 | 1,295.90 | 1,295.90 | 1,295.90 | 0 |
| 2023-08-21 | 1,295.90 | 1,295.90 | 1,295.90 | 1,295.90 | 1,295.90 | 34 |
| 2023-08-18 | 1,296.00 | 1,302.00 | 1,296.00 | 1,302.00 | 1,302.00 | 602 |
| 2023-08-17 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 54 |
| 2023-08-16 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 0 |
| 2023-08-15 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 0 |
| 2023-08-14 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 0 |
| 2023-08-11 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 0 |
| 2023-08-10 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 0 |
| 2023-08-09 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 0 |
| 2023-08-08 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 0 |
| 2023-08-07 | 1,364.52 | 1,364.52 | 1,357.00 | 1,357.00 | 1,357.00 | 385 |
| 2023-08-04 | 1,535.03 | 1,535.03 | 1,535.03 | 1,535.03 | 1,535.03 | 0 |
| 2023-08-03 | 1,535.03 | 1,535.03 | 1,535.03 | 1,535.03 | 1,535.03 | 0 |
| 2023-08-02 | 1,535.03 | 1,535.03 | 1,535.03 | 1,535.03 | 1,535.03 | 0 |
| 2023-08-01 | 1,535.03 | 1,535.03 | 1,535.03 | 1,535.03 | 1,535.03 | 0 |
| 2023-07-31 | 1,535.03 | 1,535.03 | 1,535.03 | 1,535.03 | 1,535.03 | 0 |
| 2023-07-28 | 1,535.03 | 1,535.03 | 1,535.03 | 1,535.03 | 1,535.03 | 0 |
| 2023-07-27 | 1,535.03 | 1,535.03 | 1,535.03 | 1,535.03 | 1,535.03 | 0 |
| 2023-07-26 | 1,535.03 | 1,535.03 | 1,535.03 | 1,535.03 | 1,535.03 | 85 |
| 2023-07-25 | 1,539.76 | 1,548.00 | 1,539.76 | 1,548.00 | 1,548.00 | 507 |
| 2023-07-24 | 1,560.83 | 1,560.83 | 1,560.83 | 1,560.83 | 1,560.83 | 0 |
| 2023-07-21 | 1,560.83 | 1,560.83 | 1,560.83 | 1,560.83 | 1,560.83 | 69 |
| 2023-07-20 | 1,548.51 | 1,548.51 | 1,548.51 | 1,548.51 | 1,548.51 | 41 |
| 2023-07-19 | 1,550.79 | 1,550.79 | 1,550.79 | 1,550.79 | 1,550.79 | 0 |
| 2023-07-18 | 1,550.79 | 1,550.79 | 1,550.79 | 1,550.79 | 1,550.79 | 0 |
| 2023-07-17 | 1,570.17 | 1,570.17 | 1,550.79 | 1,550.79 | 1,550.79 | 6,468 |
| 2023-07-14 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0 |
| 2023-07-13 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0 |
| 2023-07-12 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 2,096 |
| 2023-07-11 | 1,548.97 | 1,548.97 | 1,548.97 | 1,548.97 | 1,548.97 | 0 |
| 2023-07-10 | 1,548.97 | 1,548.97 | 1,548.97 | 1,548.97 | 1,548.97 | 0 |
| 2023-07-07 | 1,540.00 | 1,548.97 | 1,540.00 | 1,548.97 | 1,548.97 | 2,788 |
| 2023-07-06 | 1,548.50 | 1,548.50 | 1,548.50 | 1,548.50 | 1,548.50 | 708 |
| 2023-07-05 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,693 |
| 2023-07-04 | 1,568.15 | 1,568.15 | 1,568.15 | 1,568.15 | 1,568.15 | 0 |
| 2023-07-03 | 1,568.15 | 1,568.15 | 1,568.15 | 1,568.15 | 1,568.15 | 0 |
| 2023-06-30 | 1,568.15 | 1,568.15 | 1,568.15 | 1,568.15 | 1,568.15 | 0 |
| 2023-06-29 | 1,568.15 | 1,568.15 | 1,568.15 | 1,568.15 | 1,568.15 | 3,040 |
| 2023-06-28 | 1,540.02 | 1,540.02 | 1,540.02 | 1,540.02 | 1,540.02 | 1,175 |
| 2023-06-27 | 1,564.48 | 1,564.48 | 1,564.48 | 1,564.48 | 1,564.48 | 0 |
| 2023-06-26 | 1,564.48 | 1,564.48 | 1,564.48 | 1,564.48 | 1,564.48 | 0 |
| 2023-06-23 | 1,564.48 | 1,564.48 | 1,564.48 | 1,564.48 | 1,564.48 | 0 |
| 2023-06-22 | 1,564.48 | 1,564.48 | 1,564.48 | 1,564.48 | 1,564.48 | 156 |
| 2023-06-21 | 1,554.83 | 1,554.83 | 1,554.83 | 1,554.83 | 1,554.83 | 33 |
| 2023-06-20 | 1,566.50 | 1,566.50 | 1,566.50 | 1,566.50 | 1,566.50 | 1,884 |
| 2023-06-19 | 1,555.25 | 1,555.25 | 1,555.25 | 1,555.25 | 1,555.25 | 0 |
| 2023-06-16 | 1,555.25 | 1,555.25 | 1,555.25 | 1,555.25 | 1,555.25 | 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.