Edwards Lifesciences Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,632 |
| 2022-09-26 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0 |
| 2022-09-23 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0 |
| 2022-09-22 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,341 |
| 2022-09-21 | 1,884.42 | 1,884.42 | 1,884.42 | 1,884.42 | 1,884.42 | 0 |
| 2022-09-20 | 1,884.42 | 1,884.42 | 1,884.42 | 1,884.42 | 1,884.42 | 0 |
| 2022-09-19 | 1,884.42 | 1,884.42 | 1,884.42 | 1,884.42 | 1,884.42 | 0 |
| 2022-09-15 | 1,884.42 | 1,884.42 | 1,884.42 | 1,884.42 | 1,884.42 | 0 |
| 2022-09-14 | 1,884.42 | 1,884.42 | 1,884.42 | 1,884.42 | 1,884.42 | 338 |
| 2022-09-13 | 1,925.77 | 1,925.77 | 1,925.77 | 1,925.77 | 1,925.77 | 0 |
| 2022-09-12 | 1,925.77 | 1,925.77 | 1,925.77 | 1,925.77 | 1,925.77 | 104 |
| 2022-09-09 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0 |
| 2022-09-08 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,461 |
| 2022-09-07 | 1,842.88 | 1,842.88 | 1,842.88 | 1,842.88 | 1,842.88 | 398 |
| 2022-09-06 | 1,816.99 | 1,816.99 | 1,816.99 | 1,816.99 | 1,816.99 | 0 |
| 2022-09-05 | 1,816.99 | 1,816.99 | 1,816.99 | 1,816.99 | 1,816.99 | 0 |
| 2022-09-02 | 1,816.99 | 1,816.99 | 1,816.99 | 1,816.99 | 1,816.99 | 9,810 |
| 2022-09-01 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 377 |
| 2022-08-31 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0 |
| 2022-08-30 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0 |
| 2022-08-29 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0 |
| 2022-08-26 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0 |
| 2022-08-25 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0 |
| 2022-08-24 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 21 |
| 2022-08-23 | 1,897.00 | 1,897.00 | 1,886.00 | 1,886.00 | 1,886.00 | 163 |
| 2022-08-22 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0 |
| 2022-08-19 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0 |
| 2022-08-18 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 2,516 |
| 2022-08-17 | 2,028.00 | 2,028.00 | 2,023.00 | 2,023.00 | 2,023.00 | 162 |
| 2022-08-16 | 2,063.88 | 2,063.88 | 2,063.88 | 2,063.88 | 2,063.88 | 0 |
| 2022-08-15 | 2,063.88 | 2,063.88 | 2,063.88 | 2,063.88 | 2,063.88 | 0 |
| 2022-08-12 | 2,063.88 | 2,063.88 | 2,063.88 | 2,063.88 | 2,063.88 | 361 |
| 2022-08-11 | 2,076.74 | 2,076.74 | 2,076.74 | 2,076.74 | 2,076.74 | 0 |
| 2022-08-10 | 2,076.74 | 2,076.74 | 2,076.74 | 2,076.74 | 2,076.74 | 1,250 |
| 2022-08-09 | 2,080.82 | 2,081.76 | 2,080.82 | 2,081.76 | 2,081.76 | 246 |
| 2022-08-08 | 2,113.00 | 2,113.00 | 2,113.00 | 2,113.00 | 2,113.00 | 0 |
| 2022-08-05 | 2,113.00 | 2,113.00 | 2,113.00 | 2,113.00 | 2,113.00 | 0 |
| 2022-08-04 | 2,112.70 | 2,113.00 | 2,112.70 | 2,113.00 | 2,113.00 | 339 |
| 2022-08-03 | 2,123.00 | 2,123.00 | 2,123.00 | 2,123.00 | 2,123.00 | 10 |
| 2022-08-02 | 2,037.51 | 2,037.51 | 2,037.51 | 2,037.51 | 2,037.51 | 0 |
| 2022-08-01 | 2,037.51 | 2,037.51 | 2,037.51 | 2,037.51 | 2,037.51 | 0 |
| 2022-07-29 | 2,037.25 | 2,037.51 | 2,037.25 | 2,037.51 | 2,037.51 | 16,306 |
| 2022-07-28 | 2,176.92 | 2,176.92 | 2,175.78 | 2,175.78 | 2,175.78 | 6,815 |
| 2022-07-27 | 2,061.30 | 2,061.30 | 2,061.30 | 2,061.30 | 2,061.30 | 0 |
| 2022-07-26 | 2,080.00 | 2,080.00 | 2,061.30 | 2,061.30 | 2,061.30 | 108 |
| 2022-07-25 | 2,072.00 | 2,098.97 | 2,072.00 | 2,098.97 | 2,098.97 | 139 |
| 2022-07-22 | 2,063.96 | 2,063.96 | 2,063.96 | 2,063.96 | 2,063.96 | 0 |
| 2022-07-21 | 2,063.96 | 2,063.96 | 2,063.96 | 2,063.96 | 2,063.96 | 0 |
| 2022-07-20 | 2,063.96 | 2,063.96 | 2,063.96 | 2,063.96 | 2,063.96 | 0 |
| 2022-07-19 | 2,063.96 | 2,063.96 | 2,063.96 | 2,063.96 | 2,063.96 | 5,434 |
| 2022-07-18 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 |
| 2022-07-15 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 105 |
| 2022-07-14 | 2,001.31 | 2,001.31 | 2,001.31 | 2,001.31 | 2,001.31 | 0 |
| 2022-07-13 | 2,001.31 | 2,001.31 | 2,001.31 | 2,001.31 | 2,001.31 | 1,607 |
| 2022-07-12 | 2,033.48 | 2,033.48 | 2,033.48 | 2,033.48 | 2,033.48 | 0 |
| 2022-07-11 | 2,033.48 | 2,033.48 | 2,033.48 | 2,033.48 | 2,033.48 | 0 |
| 2022-07-08 | 2,033.48 | 2,033.48 | 2,033.48 | 2,033.48 | 2,033.48 | 0 |
| 2022-07-07 | 2,033.48 | 2,033.48 | 2,033.48 | 2,033.48 | 2,033.48 | 0 |
| 2022-07-06 | 2,033.48 | 2,033.48 | 2,033.48 | 2,033.48 | 2,033.48 | 66 |
| 2022-07-05 | 1,966.00 | 1,966.00 | 1,966.00 | 1,966.00 | 1,966.00 | 1,119 |
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.