COVIDIEN PLC SHS Historical Stock Price

Below is the stock price history for Covidien Plc Shs COV. Data is recorded each day for the historical open, high, low, close and volume. The Covidien Plc Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Covidien Plc Shs Historical Stock Price

DateOpenHighLowCloseVolume
2015-01-26 107.985 107.985 106.82 107.10 1,530,656
2015-01-23 106.93 108.56 106.76 108.04 1,090,502
2015-01-22 104.43 106.76 104.325 106.69 962,088
2015-01-21 103.06 104.79 103.05 104.17 456,493
2015-01-20 104.42 104.66 103.02 103.32 425,890
2015-01-16 102.74 104.06 102.47 104.05 359,151
2015-01-15 103.30 103.41 102.66 102.91 330,530
2015-01-14 102.67 103.45 102.52 102.93 378,740
2015-01-13 105.83 106.29 103.53 103.76 392,106
2015-01-12 105.27 105.63 104.96 105.345 277,184
2015-01-09 105.79 105.79 105.07 105.17 385,575
2015-01-08 104.90 105.64 104.88 105.55 335,992
2015-01-07 102.63 104.03 102.63 103.97 309,685
2015-01-06 102.61 103.51 102.06 102.29 721,967
2015-01-05 101.87 102.69 101.80 102.35 490,108
2015-01-02 102.49 103.14 101.66 102.17 226,610
2014-12-31 103.46 103.91 102.31 102.44 161,660
2014-12-30 103.30 103.66 102.58 103.30 196,734
2014-12-29 102.98 103.76 102.82 103.60 152,214
2014-12-26 103.27 103.79 103.05 103.185 133,917
2014-12-24 102.60 103.68 102.55 103.47 92,910
2014-12-23 103.95 103.95 102.48 102.865 349,540
2014-12-22 103.44 103.98 102.97 103.98 297,718
2014-12-19 103.66 103.78 102.53 102.92 390,563
2014-12-18 102.41 103.17 101.95 103.17 239,916
2014-12-17 100.17 101.32 100.13 101.27 435,189
2014-12-16 99.56 101.33 99.56 99.76 473,221
2014-12-15 101.13 101.47 100.13 100.17 352,869
2014-12-12 101.46 101.86 100.73 100.76 429,848
2014-12-11 102.03 102.71 101.67 101.92 270,459

» More Covidien Plc Shs Stock Price History

To see other companies like Covidien Plc Shs (COV), view our stock market today for news, and other data.