COVIDIEN $65.17

down -0.04


24/5/2013 04:24 PM  |  NYSE : COV  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

COV historical data

Date Open High Low Close Volume
5/24/2013 64.99 65.62 64.57 65.17 18005
5/23/2013 64.88 65.45 64.59 65.21 23268
5/22/2013 65.86 67.26 65.11 65.25 27264
5/21/2013 65.82 66.08 65.56 65.80 29785
5/20/2013 65.66 65.95 65.43 65.54 15078
5/17/2013 65.67 66.05 65.49 65.77 26520
5/16/2013 65.96 66.31 65.66 65.67 22987
5/15/2013 66.36 66.83 65.89 66.42 25452
5/14/2013 66.23 66.88 66.23 66.55 15283
5/13/2013 65.84 66.59 65.82 66.20 15387
5/10/2013 65.77 66.42 65.77 66.18 18909
5/9/2013 65.99 66.30 65.63 65.75 17012
5/8/2013 65.31 65.88 65.28 65.88 28863
5/7/2013 65.19 65.39 64.72 65.24 33643
5/6/2013 64.40 65.69 64.35 65.14 45370
5/3/2013 64.84 65.49 64.21 64.35 29804
5/2/2013 63.88 64.36 63.58 64.23 27640
5/1/2013 63.75 64.40 63.52 63.57 45814
4/30/2013 62.85 64.42 62.85 63.84 53473
4/29/2013 62.50 63.31 62.15 63.10 87260
4/26/2013 65.23 65.35 61.51 61.96 139978
4/25/2013 66.42 66.78 66.31 66.37 26154
4/24/2013 66.78 66.93 66.26 66.30 19862
4/23/2013 66.35 66.92 66.08 66.65 17763
4/22/2013 66.59 66.90 66.11 66.15 21187
4/19/2013 66.17 66.77 66.09 66.55 22599
4/18/2013 66.13 66.41 65.86 66.00 21408
4/17/2013 66.31 66.62 65.83 66.09 34768
4/16/2013 66.13 66.82 66.00 66.64 35158
4/15/2013 67.67 68.70 66.00 66.14 39909
4/12/2013 68.43 68.75 67.74 67.84 16377
4/11/2013 68.07 68.83 68.02 68.55 16374
4/10/2013 67.46 68.16 67.42 67.94 15675
4/9/2013 67.47 67.64 67.11 67.35 16226
4/8/2013 67.31 67.46 66.84 67.15 16285
4/5/2013 67.11 67.35 66.75 67.28 14520
4/4/2013 67.84 68.39 67.56 67.80 19229
4/3/2013 68.17 68.22 67.52 67.79 18892
4/2/2013 67.64 68.22 67.57 68.01 19490
4/1/2013 67.68 67.93 67.39 67.69 14080
3/28/2013 67.49 67.98 67.25 67.84 20736
3/27/2013 67.50 67.71 67.05 67.48 17022
3/26/2013 66.97 67.54 66.75 67.53 27225
3/25/2013 66.83 67.23 66.21 66.71 21955
3/22/2013 66.33 66.81 66.25 66.64 21204
3/21/2013 65.36 66.58 65.30 66.28 29675
3/20/2013 65.01 65.68 65.01 65.50 14628
3/19/2013 64.99 65.18 64.24 64.76 10583
3/18/2013 64.79 64.99 64.53 64.84 16174
3/15/2013 65.54 65.79 65.16 65.42 22288
3/14/2013 66.12 66.20 65.50 65.67 17274
3/13/2013 65.65 66.04 65.31 66.02 13977
3/12/2013 65.40 65.61 65.23 65.60 15024
3/11/2013 65.09 65.71 64.83 65.52 15986
3/8/2013 65.00 65.30 64.90 65.17 13434
3/7/2013 64.99 65.36 64.58 64.88 14516
3/6/2013 65.00 65.58 64.85 64.85 34295
3/5/2013 64.18 64.71 63.95 64.71 15588
3/4/2013 63.40 64.04 63.01 63.96 16857
3/1/2013 63.12 63.86 62.85 63.58 25174
2/28/2013 63.29 63.91 63.19 63.57 18010
2/27/2013 61.65 63.49 61.56 63.33 21639
2/26/2013 62.12 62.23 61.30 61.80 18625
2/25/2013 63.07 63.56 61.70 61.70 24101
2/22/2013 62.28 62.79 62.02 62.79 18972
2/21/2013 62.98 62.98 61.82 62.22 16547
2/20/2013 63.51 63.60 63.00 63.02 15746
2/19/2013 63.53 63.62 63.01 63.56 16735
2/15/2013 63.14 63.62 62.83 63.62 18718
2/14/2013 63.10 63.50 62.99 62.99 27869
2/13/2013 63.46 63.63 63.10 63.28 13489
2/12/2013 63.38 63.66 63.15 63.40 14104
2/11/2013 63.31 63.59 62.94 63.33 12381
2/8/2013 62.71 63.34 62.71 63.28 17696
2/7/2013 62.22 62.80 62.12 62.70 27042
2/6/2013 62.10 62.45 62.02 62.39 39941
2/5/2013 62.24 62.34 61.93 62.26 30711
2/4/2013 62.25 62.61 61.78 61.83 25546
2/1/2013 62.89 62.90 62.43 62.65 27921
1/31/2013 62.64 62.75 62.31 62.34 19724
1/30/2013 63.09 63.87 62.38 62.82 32161
1/29/2013 62.71 63.59 62.25 63.36 29737
1/28/2013 62.38 62.65 62.27 62.62 30877
1/25/2013 63.37 63.89 61.63 62.28 51788
1/24/2013 61.05 61.69 61.01 61.67 24924
1/23/2013 61.38 61.48 60.42 60.93 18513
1/22/2013 60.88 61.47 60.40 61.45 28848
1/18/2013 60.44 61.05 60.32 61.00 31258
1/17/2013 60.28 60.81 60.03 60.28 23359
1/16/2013 59.73 60.17 59.50 60.04 26258
1/15/2013 59.71 60.06 59.38 59.92 18332
1/14/2013 60.04 60.10 59.60 59.84 17381
1/11/2013 60.33 60.33 59.84 60.16 16755
1/10/2013 60.00 60.28 59.81 60.16 22424
1/9/2013 59.69 59.88 59.44 59.88 11464
1/8/2013 59.20 59.69 59.09 59.52 24465
1/7/2013 58.44 59.25 58.44 59.25 15081
1/4/2013 58.47 58.91 58.25 58.72 17512
1/3/2013 58.32 58.66 58.11 58.30 15150
1/2/2013 58.12 58.40 57.80 58.40 26110
Marketplace
Trading Center