Covidien PLC $89.13

up +0.34


21/8/2014 10:50 AM  |  NYSE : COV  
Industries : Health Services / Medical Instruments & Supplies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COV historical data

Date Open High Low Close Volume
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
7/30/201487.4587.5887.0487.203,897,838
7/29/201487.3587.5386.8087.144,458,325
7/28/201487.6887.8586.1387.104,478,714
7/25/201488.5489.1987.7287.794,594,793
7/24/201489.0889.8388.6189.106,265,990
7/23/201488.7989.9888.0189.294,825,313
7/22/201488.6589.5088.6188.895,454,479
7/21/201488.3288.6887.8688.533,806,323
7/18/201487.4088.8087.2088.535,301,568
7/17/201488.3688.8986.9687.0510,504,976
7/16/201490.1290.2088.1188.9312,033,619
7/15/201490.9191.3790.5090.505,177,165
7/14/201491.0791.3190.7791.124,930,986
7/11/201491.0091.4990.7391.375,239,404
7/10/201490.0191.2589.9091.003,646,492
7/9/201490.8191.2990.5990.914,593,367
7/8/201491.1491.6190.5590.854,274,675
7/7/201490.5391.1990.1590.807,503,200
7/3/201491.0591.7690.7591.762,486,736
7/2/201490.5491.2990.5490.904,591,102
7/1/201490.0891.1490.0090.863,664,126
6/30/201490.6190.8290.1190.186,519,226
6/27/201491.0391.2590.4190.437,764,498
6/26/201490.7191.2690.3791.185,376,527
6/25/201490.7591.2190.4890.864,066,883
6/24/201490.4491.3190.3190.545,161,331
6/23/201489.9591.2089.8590.954,288,829
6/20/201491.5592.1789.9790.119,968,105
6/19/201490.7392.6390.6691.2412,942,126
6/18/201488.3691.1088.1491.0113,615,581
6/17/201488.2188.8887.8888.1226,281,515
6/16/201472.0292.6885.4686.7568,100,216
6/13/201472.1472.3771.8772.02829,914
6/12/201472.5172.7471.9072.041,357,762
6/11/201473.1873.1872.3472.551,140,753
6/10/201472.8373.1172.6572.981,326,915
6/9/201473.4173.4773.0273.131,220,751
6/6/201473.4073.8073.2973.60993,043
6/5/201473.5073.6072.9873.381,512,185
6/4/201472.8673.4972.7173.481,116,526
6/3/201472.6873.1872.6473.08956,874
6/2/201473.0373.1372.2572.771,435,657
5/30/201472.6273.3172.6273.111,531,516
5/29/201472.6872.8672.2172.622,153,759
5/28/201471.9773.0071.8572.751,686,274
5/27/201471.5871.9471.2871.831,669,815
5/23/201471.1771.3370.9271.191,413,385
5/22/201471.6671.8571.0071.021,353,104
5/21/201470.9371.6570.7271.511,189,749
5/20/201471.5371.7370.5270.651,249,527
5/19/201471.2571.7371.2471.60962,185
5/16/201470.8671.6270.7571.592,666,778
5/15/201471.9972.1470.9370.972,064,590
5/14/201472.2772.4671.9372.161,456,834
5/13/201472.5072.5071.9372.181,276,324
5/12/201472.1572.4371.8972.411,318,287
5/9/201471.5972.0570.9772.051,727,839
5/8/201471.3571.8371.2471.431,465,001
5/7/201471.2871.4170.6971.401,720,303
5/6/201471.3671.7770.8971.131,966,595
5/5/201471.3171.8071.0571.621,697,449
5/2/201471.5272.2171.3371.691,873,064
5/1/201471.1571.6070.8971.461,801,375
4/30/201470.3871.2970.0471.252,958,974
4/29/201470.2470.5569.9570.362,104,580
4/28/201469.8070.3369.0270.042,987,989
4/25/201469.3969.5067.6869.386,822,164
4/24/201470.4471.1468.7170.962,999,269
4/23/201470.4270.7869.8070.551,896,302
4/22/201470.8270.8770.2970.591,487,982
4/21/201469.9870.7869.9870.671,844,430
4/17/201469.7770.3269.3869.861,996,576
4/16/201470.3470.8769.3469.842,392,081
4/15/201470.1170.5668.7969.903,481,555
4/14/201469.5570.5069.3169.922,902,925
4/11/201469.4070.1068.8169.032,214,175
4/10/201471.7571.7970.0270.192,497,401
4/9/201470.5671.8170.0571.802,712,586
4/8/201471.2071.2670.1670.192,749,770
4/7/201472.3072.3871.2871.421,408,061
4/4/201473.0073.7772.1972.221,702,490
4/3/201472.8473.2072.0172.721,896,601
4/2/201472.5473.0572.4172.881,625,466
4/1/201473.7673.7672.0672.632,761,339
3/31/201472.8673.6872.6673.662,199,358
Trading Center