$102.90 -0.32 (%) Covidien PLC - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COV historical data

Date Open High Low Close Volume
12/19/2014103.48103.89102.52102.905,780,601
12/18/2014102.19103.28101.80103.223,023,789
12/17/2014100.11101.49100.01101.264,203,429
12/16/201499.95101.4099.5299.743,679,850
12/15/2014101.18101.56100.03100.042,962,312
12/12/2014101.30101.88100.49100.493,329,756
12/11/2014101.59102.75101.59101.852,111,654
12/10/2014103.33103.33101.49101.502,984,207
12/9/2014102.18103.35102.00103.292,222,319
12/8/2014103.59103.90102.88102.943,640,399
12/5/2014102.19103.79102.18103.684,025,789
12/4/2014103.36103.83102.22102.504,781,755
12/3/2014101.23102.48100.88102.364,290,112
12/2/2014100.90102.04100.82101.612,953,752
12/1/2014100.51101.4099.89100.992,406,654
11/28/2014100.58101.66100.26101.001,482,185
11/26/201499.66100.6099.45100.542,304,202
11/25/201499.2099.7998.9999.322,084,294
11/24/201498.8199.3998.3799.362,994,400
11/21/201498.8898.8898.0398.443,824,559
11/20/201497.0097.9496.5797.913,145,175
11/19/201497.4898.1697.3497.502,952,786
11/18/201495.0098.3294.6698.094,725,549
11/17/201494.2394.9093.6894.612,739,763
11/14/201493.7094.0893.3193.983,051,408
11/13/201492.8894.5892.8793.673,096,842
11/12/201493.3393.3392.5992.882,112,951
11/11/201493.5393.8493.3093.711,622,700
11/10/201492.3993.7492.1993.643,528,409
11/7/201492.6393.0391.8092.081,480,532
11/6/201493.5093.5092.3092.603,719,093
11/5/201492.6993.6892.6993.323,538,589
11/4/201490.6192.8190.3992.032,764,700
11/3/201492.8192.8992.1092.422,183,425
10/31/201492.4492.5992.0392.443,685,222
10/30/201491.7192.1290.7191.613,342,747
10/29/201490.0091.9290.0091.692,738,440
10/28/201489.2290.3389.2090.003,439,273
10/27/201489.5189.8889.1789.323,000,137
10/24/201488.7089.6888.4289.643,505,272
10/23/201488.0189.1987.9788.452,034,427
10/22/201488.9089.5487.2587.414,433,853
10/21/201488.0090.2287.7389.258,814,227
10/20/201483.4985.7382.9785.449,822,557
10/17/201486.5586.6681.1982.2018,412,693
10/16/201484.8286.9784.7285.507,990,048
10/15/201489.4089.9780.6985.8627,657,165
10/14/201492.3793.2492.0692.364,677,553
10/13/201492.6493.0691.8291.864,241,839
10/10/201492.6693.9192.5592.933,906,079
10/9/201494.0794.5092.6792.693,059,339
10/8/201492.8994.7092.5594.645,478,899
10/7/201493.0293.7192.5092.734,069,416
10/6/201493.2194.3693.0693.716,346,435
10/3/201494.1195.2993.5293.8920,562,144
10/2/201488.8489.5187.5789.174,770,392
10/1/201486.7389.1486.5688.687,398,281
9/30/201487.7287.9986.4786.519,773,171
9/29/201489.0889.0887.7287.815,449,792
9/26/201488.6290.5188.4789.984,905,387
9/25/201489.5689.8788.4188.417,252,230
9/24/201488.3090.4887.8889.398,462,213
9/23/201487.6388.8387.2688.1111,585,775
9/22/201490.4290.8189.9890.404,707,243
9/19/201492.1592.1590.8590.853,416,385
9/18/201491.0191.8890.5191.602,650,993
9/17/201491.4991.6390.3991.154,090,731
9/16/201490.5191.7389.9791.661,842,751
9/15/201490.6390.6890.1290.471,278,373
9/12/201491.0891.1190.4290.672,052,813
9/11/201490.7591.2690.3791.251,990,001
9/10/201490.8891.4090.3191.072,777,144
9/9/201489.8191.6189.6990.643,624,341
9/8/201488.4390.1188.2589.873,031,246
9/5/201487.4688.7287.1188.442,784,099
9/4/201488.1788.7287.5187.756,531,442
9/3/201487.4988.3987.2788.142,202,571
9/2/201486.8187.1786.2687.162,633,309
8/29/201487.0587.0586.4786.832,547,151
8/28/201486.9087.5086.6086.702,617,271
8/27/201487.6587.6986.9287.081,813,096
8/26/201487.5987.8987.2787.342,757,442
8/25/201488.5988.6887.4487.533,182,974
8/22/201488.8788.9388.2088.261,818,253
8/21/201489.1089.3988.8889.021,727,739
8/20/201488.0588.9087.8188.792,079,837
8/19/201487.7188.4987.1588.443,748,511
8/18/201487.3187.8787.1587.723,252,085
8/15/201487.3287.4786.3587.114,004,548
8/14/201486.9987.4186.9087.262,189,536
8/13/201485.5086.8485.0586.723,172,278
8/12/201484.7785.1484.4485.012,414,294
8/11/201484.7285.3784.0684.712,899,261
8/8/201482.9184.0281.9384.007,346,406
8/7/201485.1585.1582.1982.5410,352,845
8/6/201484.0085.0682.3884.7713,172,804
8/5/201487.7188.3486.4986.566,553,483
8/4/201486.9388.1286.7188.022,480,931
8/1/201486.5487.1285.9586.933,288,436
7/31/201486.7687.1686.3286.515,369,656
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center