Covidien PLC $69.86

up +0.02


17/4/2014 06:40 PM  |  NYSE : COV  
Industries : Health Services / Medical Instruments & Supplies
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COV historical data

Date Open High Low Close Volume
4/17/201469.7770.3269.3869.861,996,580
4/16/201470.3470.8769.3469.842,392,080
4/15/201470.1170.5668.7969.903,481,560
4/14/201469.5570.5069.3169.922,902,920
4/11/201469.4070.1068.8169.032,214,180
4/10/201471.7571.7970.0270.192,497,400
4/9/201470.5671.8170.0571.802,712,590
4/8/201471.2071.2670.1670.192,749,770
4/7/201472.3072.3871.2871.421,408,060
4/4/201473.0073.7772.1972.221,702,490
4/3/201472.8473.2072.0172.721,896,600
4/2/201472.5473.0572.4172.881,625,470
4/1/201473.7673.7672.0672.632,761,340
3/31/201472.8673.6872.6673.662,199,360
3/28/201471.9773.3971.9772.503,017,640
3/27/201470.8272.0070.5571.903,658,650
3/26/201470.2670.9070.1270.492,123,810
3/25/201469.2369.9269.0769.841,485,430
3/24/201470.5270.6868.4568.912,351,150
3/21/201471.0171.1470.0670.443,661,740
3/20/201470.6970.7070.1170.401,139,050
3/19/201471.4771.8370.4070.681,274,920
3/18/201470.8171.3970.6971.271,101,820
3/17/201470.4770.9170.4770.701,264,920
3/14/201470.5470.9570.1270.261,960,140
3/13/201471.4171.7670.5970.611,513,940
3/12/201470.6671.3570.5671.142,122,760
3/11/201471.5971.7170.8971.071,380,630
3/10/201471.3071.5970.9371.331,340,470
3/7/201471.7571.8371.0571.351,531,180
3/6/201471.5872.2071.3971.451,691,810
3/5/201472.3572.3571.3271.401,349,480
3/4/201471.6772.4371.5672.042,007,840
3/3/201471.3271.9670.6870.921,548,530
2/28/201471.5072.4771.3671.952,649,630
2/27/201471.5571.7170.4771.341,611,730
2/26/201470.6271.4570.4970.981,886,550
2/25/201470.9571.0770.2670.362,208,840
2/24/201471.0971.4670.8170.821,931,250
2/21/201471.3171.8170.9370.962,178,390
2/20/201470.9271.6270.5771.281,886,960
2/19/201471.2771.8070.7370.781,541,790
2/18/201471.0071.5470.8171.342,142,560
2/14/201470.9071.1670.7171.002,182,140
2/13/201470.0071.0469.9370.971,428,770
2/12/201469.8570.9769.6770.493,207,560
2/11/201468.8770.1668.8069.912,605,690
2/10/201467.6569.0567.6269.042,507,300
2/7/201466.7967.8166.7967.751,388,470
2/6/201466.6167.0566.2966.571,479,400
2/5/201466.3066.9266.0466.421,577,630
2/4/201466.5966.9165.9766.551,797,230
2/3/201468.3268.4066.2766.352,611,120
1/31/201467.8968.4467.4068.242,267,890
1/30/201468.2668.7867.7268.562,186,710
1/29/201468.6168.7267.5767.931,921,610
1/28/201467.8369.3567.7468.852,478,300
1/27/201468.0568.3667.1167.713,066,750
1/24/201469.1170.4268.0068.005,577,380
1/23/201467.7967.8266.7967.143,834,190
1/22/201468.4868.5767.8468.092,995,110
1/21/201468.9569.0267.9768.194,115,080
1/17/201469.4469.6467.9568.204,867,160
1/16/201469.5669.9869.3769.681,863,300
1/15/201469.6969.9869.1369.961,426,880
1/14/201469.0769.7268.9069.691,318,520
1/13/201469.2569.6568.6968.771,386,380
1/10/201469.5069.8468.9369.671,845,200
1/9/201468.4469.3768.2969.312,123,910
1/8/201468.0668.4367.8768.252,143,260
1/7/201467.7468.2667.3968.061,880,540
1/6/201468.2768.3667.1567.351,806,810
1/3/201467.4868.1667.3067.821,009,060
1/2/201467.8768.1067.2567.421,091,390
12/31/201368.1268.3267.7168.10950,476
12/30/201367.7768.0967.5967.91826,036
12/27/201367.6568.0967.4367.82787,384
12/26/201367.7467.8267.2567.49838,178
12/24/201367.0067.7666.9567.53686,876
12/23/201367.1967.2366.6366.941,973,310
12/20/201367.6067.8566.8066.804,017,150
12/19/201367.2467.4967.0167.421,549,580
12/18/201365.8567.4765.6867.363,065,540
12/17/201366.2666.3165.4965.592,143,120
12/16/201366.1566.6566.1466.331,735,920
12/13/201366.5166.8265.7165.811,868,340
12/12/201366.0766.2865.6665.702,221,820
12/11/201367.6467.8966.1366.252,242,290
12/10/201368.0768.1467.6167.801,749,570
12/9/201368.0868.7867.8868.132,251,800
12/6/201367.8768.3767.6568.071,470,260
12/5/201367.4667.6566.8867.491,903,280
12/4/201366.8267.4466.3066.911,856,980
12/3/201367.1767.4766.8367.242,341,380
12/2/201367.6468.0767.4667.492,750,800
11/29/201368.6268.7868.1968.261,149,920
11/27/201368.2268.8868.2268.421,831,030
11/26/201367.3468.6467.2068.223,630,370
11/25/201367.1667.6066.9667.051,408,740
11/22/201366.1366.9365.9266.871,234,580
Trading Center