Edwards Lifesciences Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 0 |
| 2022-12-22 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 0 |
| 2022-12-21 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 0 |
| 2022-12-20 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 0 |
| 2022-12-19 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 0 |
| 2022-12-16 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 0 |
| 2022-12-15 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 0 |
| 2022-12-14 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 0 |
| 2022-12-13 | 1,485.00 | 1,492.00 | 1,485.00 | 1,492.00 | 1,492.00 | 208 |
| 2022-12-09 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 0 |
| 2022-12-08 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 0 |
| 2022-12-07 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 0 |
| 2022-12-06 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 0 |
| 2022-12-05 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 0 |
| 2022-12-02 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 473 |
| 2022-12-01 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 0 |
| 2022-11-30 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 8 |
| 2022-11-29 | 1,436.25 | 1,436.25 | 1,436.25 | 1,436.25 | 1,436.25 | 173 |
| 2022-11-28 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 0 |
| 2022-11-25 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 0 |
| 2022-11-24 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 0 |
| 2022-11-23 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 0 |
| 2022-11-22 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 140 |
| 2022-11-18 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 221 |
| 2022-11-17 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 0 |
| 2022-11-16 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 47 |
| 2022-11-15 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 0 |
| 2022-11-14 | 1,420.00 | 1,438.00 | 1,420.00 | 1,438.00 | 1,438.00 | 1,563 |
| 2022-11-11 | 1,459.70 | 1,459.70 | 1,457.26 | 1,457.26 | 1,457.26 | 5,814 |
| 2022-11-10 | 1,390.68 | 1,390.68 | 1,390.68 | 1,390.68 | 1,390.68 | 1,180 |
| 2022-11-09 | 1,394.10 | 1,394.10 | 1,394.10 | 1,394.10 | 1,394.10 | 7,514 |
| 2022-11-08 | 1,238.85 | 1,238.85 | 1,238.85 | 1,238.85 | 1,238.85 | 9 |
| 2022-11-07 | 1,352.15 | 1,352.15 | 1,352.15 | 1,352.15 | 1,352.15 | 0 |
| 2022-11-04 | 1,352.15 | 1,352.15 | 1,352.15 | 1,352.15 | 1,352.15 | 28 |
| 2022-11-03 | 1,414.90 | 1,414.90 | 1,414.90 | 1,414.90 | 1,414.90 | 0 |
| 2022-11-01 | 1,400.00 | 1,414.90 | 1,400.00 | 1,414.90 | 1,414.90 | 3,982 |
| 2022-10-31 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 4,610 |
| 2022-10-28 | 1,540.00 | 1,540.00 | 1,415.00 | 1,415.00 | 1,415.00 | 5,701 |
| 2022-10-27 | 1,675.62 | 1,675.62 | 1,675.62 | 1,675.62 | 1,675.62 | 0 |
| 2022-10-26 | 1,675.62 | 1,675.62 | 1,675.62 | 1,675.62 | 1,675.62 | 0 |
| 2022-10-25 | 1,675.62 | 1,675.62 | 1,675.62 | 1,675.62 | 1,675.62 | 0 |
| 2022-10-24 | 1,675.62 | 1,675.62 | 1,675.62 | 1,675.62 | 1,675.62 | 0 |
| 2022-10-21 | 1,675.62 | 1,675.62 | 1,675.62 | 1,675.62 | 1,675.62 | 0 |
| 2022-10-20 | 1,675.62 | 1,675.62 | 1,675.62 | 1,675.62 | 1,675.62 | 1,505 |
| 2022-10-19 | 1,720.40 | 1,720.40 | 1,720.40 | 1,720.40 | 1,720.40 | 2,280 |
| 2022-10-18 | 1,726.00 | 1,743.26 | 1,718.84 | 1,718.84 | 1,718.84 | 2,423 |
| 2022-10-17 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 240 |
| 2022-10-14 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0 |
| 2022-10-13 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0 |
| 2022-10-12 | 1,605.00 | 1,658.00 | 1,605.00 | 1,658.00 | 1,658.00 | 84 |
| 2022-10-11 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | 817 |
| 2022-10-10 | 1,737.08 | 1,737.08 | 1,737.08 | 1,737.08 | 1,737.08 | 0 |
| 2022-10-07 | 1,737.08 | 1,737.08 | 1,737.08 | 1,737.08 | 1,737.08 | 0 |
| 2022-10-06 | 1,737.08 | 1,737.08 | 1,737.08 | 1,737.08 | 1,737.08 | 0 |
| 2022-10-05 | 1,737.08 | 1,737.08 | 1,737.08 | 1,737.08 | 1,737.08 | 0 |
| 2022-10-04 | 1,737.08 | 1,737.08 | 1,737.08 | 1,737.08 | 1,737.08 | 135 |
| 2022-10-03 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0 |
| 2022-09-30 | 1,703.30 | 1,703.30 | 1,675.00 | 1,675.00 | 1,675.00 | 309 |
| 2022-09-29 | 1,688.34 | 1,688.34 | 1,688.34 | 1,688.34 | 1,688.34 | 228 |
| 2022-09-28 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,089 |
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.