Edwards Lifesciences Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2022-07-01 | 1,939.00 | 1,940.00 | 1,939.00 | 1,940.00 | 1,940.00 | 1,438 |
| 2022-06-30 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 0 |
| 2022-06-29 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 442 |
| 2022-06-28 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2022-06-27 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2022-06-24 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2022-06-23 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 60 |
| 2022-06-22 | 1,828.34 | 1,828.34 | 1,828.34 | 1,828.34 | 1,828.34 | 28 |
| 2022-06-21 | 1,770.25 | 1,770.25 | 1,770.25 | 1,770.25 | 1,770.25 | 0 |
| 2022-06-20 | 1,770.25 | 1,770.25 | 1,770.25 | 1,770.25 | 1,770.25 | 0 |
| 2022-06-17 | 1,770.25 | 1,770.25 | 1,770.25 | 1,770.25 | 1,770.25 | 0 |
| 2022-06-16 | 1,770.25 | 1,770.25 | 1,770.25 | 1,770.25 | 1,770.25 | 58 |
| 2022-06-15 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 0 |
| 2022-06-14 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 3,223 |
| 2022-06-13 | 1,815.65 | 1,815.65 | 1,815.65 | 1,815.65 | 1,815.65 | 171 |
| 2022-06-10 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2022-06-09 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2022-06-08 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 168 |
| 2022-06-07 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 0 |
| 2022-06-06 | 1,871.80 | 1,889.00 | 1,783.00 | 1,889.00 | 1,889.00 | 153 |
| 2022-06-03 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2022-06-02 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 140 |
| 2022-06-01 | 1,940.00 | 1,940.00 | 1,915.85 | 1,915.85 | 1,915.85 | 351 |
| 2022-05-31 | 1,970.50 | 1,970.50 | 1,970.50 | 1,970.50 | 1,970.50 | 0 |
| 2022-05-30 | 1,970.50 | 1,970.50 | 1,970.50 | 1,970.50 | 1,970.50 | 0 |
| 2022-05-27 | 1,970.50 | 1,970.50 | 1,970.50 | 1,970.50 | 1,970.50 | 20 |
| 2022-05-26 | 1,886.92 | 1,886.92 | 1,886.92 | 1,886.92 | 1,886.92 | 0 |
| 2022-05-25 | 1,875.05 | 1,886.92 | 1,875.05 | 1,886.92 | 1,886.92 | 269 |
| 2022-05-24 | 1,799.05 | 1,799.05 | 1,799.05 | 1,799.05 | 1,799.05 | 9 |
| 2022-05-23 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 0 |
| 2022-05-20 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 0 |
| 2022-05-19 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 0 |
| 2022-05-18 | 1,895.00 | 1,895.00 | 1,849.00 | 1,849.00 | 1,849.00 | 140 |
| 2022-05-17 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 0 |
| 2022-05-16 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 0 |
| 2022-05-13 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 376 |
| 2022-05-12 | 1,908.76 | 1,908.76 | 1,908.76 | 1,908.76 | 1,908.76 | 0 |
| 2022-05-11 | 1,936.27 | 2,038.05 | 1,908.76 | 1,908.76 | 1,908.76 | 5,505 |
| 2022-05-10 | 1,940.70 | 1,940.70 | 1,940.70 | 1,940.70 | 1,940.70 | 100 |
| 2022-05-09 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0 |
| 2022-05-06 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0 |
| 2022-05-05 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 74 |
| 2022-05-04 | 2,103.65 | 2,103.65 | 2,103.65 | 2,103.65 | 2,103.65 | 3,484 |
| 2022-05-03 | 2,325.90 | 2,325.90 | 2,325.90 | 2,325.90 | 2,325.90 | 0 |
| 2022-05-02 | 2,325.90 | 2,325.90 | 2,325.90 | 2,325.90 | 2,325.90 | 0 |
| 2022-04-29 | 2,325.90 | 2,325.90 | 2,325.90 | 2,325.90 | 2,325.90 | 0 |
| 2022-04-28 | 2,325.90 | 2,325.90 | 2,325.90 | 2,325.90 | 2,325.90 | 16 |
| 2022-04-27 | 2,274.20 | 2,274.20 | 2,274.20 | 2,274.20 | 2,274.20 | 51 |
| 2022-04-26 | 2,380.25 | 2,380.25 | 2,380.25 | 2,380.25 | 2,380.25 | 39 |
| 2022-04-25 | 2,476.59 | 2,476.59 | 2,476.59 | 2,476.59 | 2,476.59 | 0 |
| 2022-04-22 | 2,435.25 | 2,476.59 | 2,435.25 | 2,476.59 | 2,476.59 | 23 |
| 2022-04-21 | 2,606.47 | 2,606.47 | 2,590.00 | 2,590.00 | 2,590.00 | 4,284 |
| 2022-04-20 | 2,570.40 | 2,570.40 | 2,570.40 | 2,570.40 | 2,570.40 | 197 |
| 2022-04-19 | 2,429.14 | 2,429.14 | 2,429.14 | 2,429.14 | 2,429.14 | 0 |
| 2022-04-18 | 2,429.14 | 2,429.14 | 2,429.14 | 2,429.14 | 2,429.14 | 0 |
| 2022-04-13 | 2,429.14 | 2,429.14 | 2,429.14 | 2,429.14 | 2,429.14 | 0 |
| 2022-04-12 | 2,429.14 | 2,429.14 | 2,429.14 | 2,429.14 | 2,429.14 | 152 |
| 2022-04-11 | 2,404.71 | 2,404.71 | 2,404.71 | 2,404.71 | 2,404.71 | 454 |
| 2022-04-08 | 2,469.80 | 2,469.80 | 2,469.80 | 2,469.80 | 2,469.80 | 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.