Edwards Lifesciences Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 15 |
| 2023-03-17 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 14 |
| 2023-03-16 | 1,530.00 | 1,534.39 | 1,530.00 | 1,534.39 | 1,534.39 | 501 |
| 2023-03-15 | 1,485.50 | 1,485.50 | 1,485.50 | 1,485.50 | 1,485.50 | 62 |
| 2023-03-14 | 1,441.00 | 1,444.50 | 1,441.00 | 1,444.50 | 1,444.50 | 928 |
| 2023-03-13 | 1,444.50 | 1,444.50 | 1,444.50 | 1,444.50 | 1,444.50 | 85 |
| 2023-03-10 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 18 |
| 2023-03-09 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 0 |
| 2023-03-08 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 20 |
| 2023-03-07 | 1,419.01 | 1,419.01 | 1,419.01 | 1,419.01 | 1,419.01 | 0 |
| 2023-03-06 | 1,417.00 | 1,419.01 | 1,417.00 | 1,419.01 | 1,419.01 | 1,561 |
| 2023-03-03 | 1,437.81 | 1,437.81 | 1,437.81 | 1,437.81 | 1,437.81 | 0 |
| 2023-03-02 | 1,437.81 | 1,437.81 | 1,437.81 | 1,437.81 | 1,437.81 | 26 |
| 2023-03-01 | 1,441.56 | 1,441.56 | 1,441.56 | 1,441.56 | 1,441.56 | 550 |
| 2023-02-28 | 1,464.04 | 1,464.04 | 1,464.04 | 1,464.04 | 1,464.04 | 20 |
| 2023-02-27 | 1,392.04 | 1,392.04 | 1,392.04 | 1,392.04 | 1,392.04 | 0 |
| 2023-02-24 | 1,392.04 | 1,392.04 | 1,392.04 | 1,392.04 | 1,392.04 | 0 |
| 2023-02-23 | 1,392.04 | 1,392.04 | 1,392.04 | 1,392.04 | 1,392.04 | 0 |
| 2023-02-22 | 1,397.32 | 1,397.32 | 1,392.04 | 1,392.04 | 1,392.04 | 5,634 |
| 2023-02-21 | 1,393.56 | 1,393.56 | 1,393.56 | 1,393.56 | 1,393.56 | 345 |
| 2023-02-20 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2023-02-17 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 10 |
| 2023-02-16 | 1,434.44 | 1,434.44 | 1,434.44 | 1,434.44 | 1,434.44 | 0 |
| 2023-02-15 | 1,434.44 | 1,434.44 | 1,434.44 | 1,434.44 | 1,434.44 | 250 |
| 2023-02-14 | 1,420.02 | 1,420.02 | 1,420.02 | 1,420.02 | 1,420.02 | 34 |
| 2023-02-13 | 1,432.55 | 1,432.55 | 1,432.55 | 1,432.55 | 1,432.55 | 800 |
| 2023-02-10 | 1,483.50 | 1,483.50 | 1,483.50 | 1,483.50 | 1,483.50 | 0 |
| 2023-02-09 | 1,483.50 | 1,483.50 | 1,483.50 | 1,483.50 | 1,483.50 | 0 |
| 2023-02-08 | 1,480.00 | 1,483.50 | 1,480.00 | 1,483.50 | 1,483.50 | 1,118 |
| 2023-02-07 | 1,511.04 | 1,511.04 | 1,504.00 | 1,504.00 | 1,504.00 | 5,452 |
| 2023-02-03 | 1,564.00 | 1,564.00 | 1,547.19 | 1,547.19 | 1,547.19 | 1,115 |
| 2023-02-02 | 1,569.35 | 1,569.35 | 1,569.35 | 1,569.35 | 1,569.35 | 5,910 |
| 2023-02-01 | 1,469.09 | 1,489.85 | 1,469.09 | 1,489.85 | 1,489.85 | 1,574 |
| 2023-01-31 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2023-01-30 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 159 |
| 2023-01-27 | 1,480.56 | 1,480.56 | 1,480.56 | 1,480.56 | 1,480.56 | 0 |
| 2023-01-26 | 1,480.56 | 1,480.56 | 1,480.56 | 1,480.56 | 1,480.56 | 0 |
| 2023-01-25 | 1,480.56 | 1,480.56 | 1,480.56 | 1,480.56 | 1,480.56 | 0 |
| 2023-01-24 | 1,480.56 | 1,480.56 | 1,480.56 | 1,480.56 | 1,480.56 | 0 |
| 2023-01-23 | 1,480.56 | 1,480.56 | 1,480.56 | 1,480.56 | 1,480.56 | 0 |
| 2023-01-20 | 1,480.56 | 1,480.56 | 1,480.56 | 1,480.56 | 1,480.56 | 0 |
| 2023-01-19 | 1,480.56 | 1,480.56 | 1,480.56 | 1,480.56 | 1,480.56 | 0 |
| 2023-01-18 | 1,480.56 | 1,480.56 | 1,480.56 | 1,480.56 | 1,480.56 | 575 |
| 2023-01-17 | 1,472.00 | 1,472.16 | 1,472.00 | 1,472.16 | 1,472.16 | 368 |
| 2023-01-16 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 0 |
| 2023-01-13 | 1,465.00 | 1,468.00 | 1,465.00 | 1,468.00 | 1,468.00 | 102 |
| 2023-01-12 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 0 |
| 2023-01-11 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 0 |
| 2023-01-10 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 0 |
| 2023-01-09 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 0 |
| 2023-01-06 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 0 |
| 2023-01-05 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 0 |
| 2023-01-04 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 0 |
| 2023-01-03 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 448 |
| 2023-01-02 | 1,425.52 | 1,425.52 | 1,425.52 | 1,425.52 | 1,425.52 | 0 |
| 2022-12-30 | 1,425.52 | 1,425.52 | 1,425.52 | 1,425.52 | 1,425.52 | 0 |
| 2022-12-29 | 1,425.52 | 1,425.52 | 1,425.52 | 1,425.52 | 1,425.52 | 0 |
| 2022-12-28 | 1,428.17 | 1,428.17 | 1,425.52 | 1,425.52 | 1,425.52 | 7,016 |
| 2022-12-27 | 1,423.10 | 1,423.10 | 1,423.10 | 1,423.10 | 1,423.10 | 200 |
| 2022-12-26 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 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.