Edwards Lifesciences Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 250 |
| 2024-11-15 | 1,308.50 | 1,308.50 | 1,308.50 | 1,308.50 | 1,308.50 | 0 |
| 2024-11-14 | 1,308.50 | 1,308.50 | 1,308.50 | 1,308.50 | 1,308.50 | 0 |
| 2024-11-13 | 1,308.50 | 1,308.50 | 1,308.50 | 1,308.50 | 1,308.50 | 0 |
| 2024-11-12 | 1,308.50 | 1,308.50 | 1,308.50 | 1,308.50 | 1,308.50 | 0 |
| 2024-11-11 | 1,308.50 | 1,308.50 | 1,308.50 | 1,308.50 | 1,308.50 | 0 |
| 2024-11-08 | 1,308.50 | 1,308.50 | 1,308.50 | 1,308.50 | 1,308.50 | 0 |
| 2024-11-07 | 1,308.50 | 1,308.50 | 1,308.50 | 1,308.50 | 1,308.50 | 185 |
| 2024-11-06 | 1,363.10 | 1,363.10 | 1,363.10 | 1,363.10 | 1,363.10 | 0 |
| 2024-11-05 | 1,363.10 | 1,363.10 | 1,363.10 | 1,363.10 | 1,363.10 | 0 |
| 2024-11-04 | 1,363.10 | 1,363.10 | 1,363.10 | 1,363.10 | 1,363.10 | 0 |
| 2024-11-01 | 1,363.10 | 1,363.10 | 1,363.10 | 1,363.10 | 1,363.10 | 0 |
| 2024-10-31 | 1,363.10 | 1,363.10 | 1,363.10 | 1,363.10 | 1,363.10 | 0 |
| 2024-10-30 | 1,363.10 | 1,363.10 | 1,363.10 | 1,363.10 | 1,363.10 | 0 |
| 2024-10-29 | 1,363.10 | 1,363.10 | 1,363.10 | 1,363.10 | 1,363.10 | 0 |
| 2024-10-28 | 1,363.10 | 1,363.10 | 1,363.10 | 1,363.10 | 1,363.10 | 200 |
| 2024-10-25 | 1,390.00 | 1,390.00 | 1,383.07 | 1,383.07 | 1,383.07 | 26,426 |
| 2024-10-24 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2024-10-23 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2024-10-22 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2024-10-21 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2024-10-18 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 5 |
| 2024-10-17 | 1,340.10 | 1,340.10 | 1,340.10 | 1,340.10 | 1,340.10 | 0 |
| 2024-10-16 | 1,340.10 | 1,340.10 | 1,340.10 | 1,340.10 | 1,340.10 | 0 |
| 2024-10-15 | 1,340.10 | 1,340.10 | 1,340.10 | 1,340.10 | 1,340.10 | 0 |
| 2024-10-14 | 1,340.10 | 1,340.10 | 1,340.10 | 1,340.10 | 1,340.10 | 495 |
| 2024-10-11 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 150 |
| 2024-10-10 | 1,323.73 | 1,323.73 | 1,323.73 | 1,323.73 | 1,323.73 | 0 |
| 2024-10-09 | 1,323.73 | 1,323.73 | 1,323.73 | 1,323.73 | 1,323.73 | 5,754 |
| 2024-10-08 | 1,326.50 | 1,326.50 | 1,326.50 | 1,326.50 | 1,326.50 | 230 |
| 2024-10-07 | 1,290.52 | 1,290.52 | 1,290.52 | 1,290.52 | 1,290.52 | 0 |
| 2024-10-04 | 1,290.52 | 1,290.52 | 1,290.52 | 1,290.52 | 1,290.52 | 0 |
| 2024-10-03 | 1,290.52 | 1,290.52 | 1,290.52 | 1,290.52 | 1,290.52 | 0 |
| 2024-10-02 | 1,290.52 | 1,290.52 | 1,290.52 | 1,290.52 | 1,290.52 | 0 |
| 2024-09-30 | 1,290.52 | 1,290.52 | 1,290.52 | 1,290.52 | 1,290.52 | 0 |
| 2024-09-27 | 1,290.52 | 1,290.52 | 1,290.52 | 1,290.52 | 1,290.52 | 0 |
| 2024-09-26 | 1,290.52 | 1,290.52 | 1,290.52 | 1,290.52 | 1,290.52 | 0 |
| 2024-09-25 | 1,290.52 | 1,290.52 | 1,290.52 | 1,290.52 | 1,290.52 | 5,217 |
| 2024-09-24 | 1,280.34 | 1,280.34 | 1,280.34 | 1,280.34 | 1,280.34 | 90 |
| 2024-09-23 | 1,301.85 | 1,301.85 | 1,301.85 | 1,301.85 | 1,301.85 | 0 |
| 2024-09-20 | 1,300.00 | 1,400.00 | 1,300.00 | 1,301.85 | 1,301.85 | 270 |
| 2024-09-19 | 1,296.70 | 1,296.70 | 1,296.70 | 1,296.70 | 1,296.70 | 0 |
| 2024-09-18 | 1,296.70 | 1,296.70 | 1,296.70 | 1,296.70 | 1,296.70 | 120 |
| 2024-09-17 | 1,396.81 | 1,396.81 | 1,396.81 | 1,396.81 | 1,396.81 | 0 |
| 2024-09-13 | 1,396.81 | 1,396.81 | 1,396.81 | 1,396.81 | 1,396.81 | 0 |
| 2024-09-12 | 1,396.81 | 1,396.81 | 1,396.81 | 1,396.81 | 1,396.81 | 0 |
| 2024-09-11 | 1,396.81 | 1,396.81 | 1,396.81 | 1,396.81 | 1,396.81 | 0 |
| 2024-09-10 | 1,396.81 | 1,396.81 | 1,396.81 | 1,396.81 | 1,396.81 | 0 |
| 2024-09-09 | 1,396.81 | 1,396.81 | 1,396.81 | 1,396.81 | 1,396.81 | 0 |
| 2024-09-06 | 1,396.81 | 1,396.81 | 1,396.81 | 1,396.81 | 1,396.81 | 0 |
| 2024-09-05 | 1,396.81 | 1,396.81 | 1,396.81 | 1,396.81 | 1,396.81 | 0 |
| 2024-09-04 | 1,396.81 | 1,396.81 | 1,396.81 | 1,396.81 | 1,396.81 | 0 |
| 2024-09-03 | 1,396.81 | 1,396.81 | 1,396.81 | 1,396.81 | 1,396.81 | 0 |
| 2024-09-02 | 1,396.81 | 1,396.81 | 1,396.81 | 1,396.81 | 1,396.81 | 0 |
| 2024-08-30 | 1,396.81 | 1,396.81 | 1,396.81 | 1,396.81 | 1,396.81 | 0 |
| 2024-08-29 | 1,396.81 | 1,396.81 | 1,396.81 | 1,396.81 | 1,396.81 | 180 |
| 2024-08-28 | 1,353.90 | 1,353.90 | 1,353.90 | 1,353.90 | 1,353.90 | 0 |
| 2024-08-27 | 1,353.90 | 1,353.90 | 1,353.90 | 1,353.90 | 1,353.90 | 0 |
| 2024-08-26 | 1,353.90 | 1,353.90 | 1,353.90 | 1,353.90 | 1,353.90 | 0 |
| 2024-08-23 | 1,353.90 | 1,353.90 | 1,353.90 | 1,353.90 | 1,353.90 | 185 |
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.