Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← EW.MX stock page

Edwards Lifesciences Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-072,459.152,469.802,459.152,469.802,469.809,557
2022-04-062,418.882,418.882,418.882,418.882,418.8812,696
2022-04-052,408.632,408.632,408.632,408.632,408.63187
2022-04-042,305.922,305.922,305.922,305.922,305.920
2022-04-012,305.922,305.922,305.922,305.922,305.920
2022-03-312,305.922,305.922,305.922,305.922,305.920
2022-03-302,305.922,305.922,305.922,305.922,305.920
2022-03-292,308.422,339.062,305.922,305.922,305.922,147
2022-03-282,232.682,232.682,232.682,232.682,232.680
2022-03-252,232.682,232.682,232.682,232.682,232.684,300
2022-03-242,183.092,183.092,183.092,183.092,183.091,943
2022-03-232,253.002,253.002,253.002,253.002,253.000
2022-03-222,253.002,253.002,253.002,253.002,253.000
2022-03-182,253.002,253.002,253.002,253.002,253.000
2022-03-172,297.212,297.212,253.002,253.002,253.001,560
2022-03-162,217.902,217.902,217.902,217.902,217.900
2022-03-152,217.902,217.902,217.902,217.902,217.900
2022-03-142,217.902,217.902,217.902,217.902,217.900
2022-03-112,217.902,217.902,217.902,217.902,217.900
2022-03-102,217.902,217.902,217.902,217.902,217.900
2022-03-092,217.902,217.902,217.902,217.902,217.900
2022-03-082,215.642,219.942,215.642,217.902,217.901,531
2022-03-072,302.282,312.222,302.282,312.222,312.222,602
2022-03-042,195.882,195.882,195.882,195.882,195.880
2022-03-032,195.882,195.882,195.882,195.882,195.880
2022-03-022,195.882,195.882,195.882,195.882,195.880
2022-03-012,195.882,195.882,195.882,195.882,195.880
2022-02-282,282.502,282.502,195.882,195.882,195.88163
2022-02-252,294.942,294.942,294.942,294.942,294.94805
2022-02-242,156.002,156.002,156.002,156.002,156.000
2022-02-232,156.002,156.002,156.002,156.002,156.000
2022-02-222,156.002,156.002,156.002,156.002,156.00209
2022-02-212,195.632,195.632,195.632,195.632,195.630
2022-02-182,195.632,195.632,195.632,195.632,195.630
2022-02-172,200.762,200.762,195.632,195.632,195.6319,472
2022-02-162,203.222,203.222,203.222,203.222,203.220
2022-02-152,203.222,203.222,203.222,203.222,203.220
2022-02-142,203.222,203.222,203.222,203.222,203.2210,400
2022-02-112,262.182,262.182,262.182,262.182,262.18660
2022-02-102,295.492,295.492,295.492,295.492,295.49618
2022-02-092,295.382,295.382,295.382,295.382,295.380
2022-02-082,295.382,295.382,295.382,295.382,295.380
2022-02-042,295.382,295.382,295.382,295.382,295.380
2022-02-032,295.382,295.382,295.382,295.382,295.38210
2022-02-022,209.672,209.672,209.672,209.672,209.670
2022-02-012,234.732,234.732,209.672,209.672,209.671,947
2022-01-312,237.052,237.052,237.052,237.052,237.051,885
2022-01-282,116.472,116.472,116.472,116.472,116.470
2022-01-272,116.472,116.472,116.472,116.472,116.47880
2022-01-262,281.312,281.312,281.312,281.312,281.31686
2022-01-252,262.302,262.302,262.302,262.302,262.301,670
2022-01-242,310.952,310.952,310.952,310.952,310.950
2022-01-212,310.952,310.952,310.952,310.952,310.952,185
2022-01-202,533.992,533.992,533.992,533.992,533.990
2022-01-192,533.992,533.992,533.992,533.992,533.990
2022-01-182,533.992,533.992,533.992,533.992,533.990
2022-01-172,533.992,533.992,533.992,533.992,533.990
2022-01-142,533.992,533.992,533.992,533.992,533.990
2022-01-132,533.992,533.992,533.992,533.992,533.990
2022-01-122,533.992,533.992,533.992,533.992,533.990
← NewerPage 20 of 22 · 1,262 trading daysOlder →

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.