$98.44 +0.53 (%) Covidien PLC - NYSE

Nov. 21, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center