Covidien plc (COV) Historical Stock Data

Historical Data

In the past 30 trading days, COV is up 0.04% a day on average. There have been 13 days where Covidien plc closed green and 17 days where COV closed red.

DateOpenCloseChangeLowHighVolume
2015-01-26107.97106.71↓$1.26 (-1.17%)106.71108.1624.89M
2015-01-23106.85108.07↑$1.22 (1.14%)106.72108.578.35M
2015-01-22104.21106.45↑$2.24 (2.15%)104.18106.926.69M
2015-01-21103.10102.45↓$0.65 (-0.63%)102.45104.815.81M
2015-01-20104.17103.38↓$0.79 (-0.76%)103.01104.713.59M
2015-01-16102.86104.05↑$1.19 (1.16%)102.47104.103.48M
2015-01-15103.21102.88↓$0.33 (-0.32%)102.63103.452.54M
2015-01-14103.00102.97↓$0.03 (-0.03%)102.48103.492.56M
2015-01-13105.75103.82↓$1.93 (-1.83%)103.53106.294.04M
2015-01-12105.34105.29↓$0.05 (-0.05%)104.93105.652.41M
2015-01-09105.63105.14↓$0.49 (-0.46%)105.03105.793.99M
2015-01-08104.85105.68↑$0.83 (0.79%)104.59105.683.39M
2015-01-07102.50103.95↑$1.45 (1.41%)102.42104.064.28M
2015-01-06102.27102.08↓$0.19 (-0.19%)102.00103.609.94M
2015-01-05101.60102.26↑$0.66 (0.65%)101.60102.726.20M
2015-01-02102.37102.07↓$0.30 (-0.29%)101.64103.213M
2014-12-31103.56102.28↓$1.28 (-1.24%)102.25103.952.09M
2014-12-30103.10103.22↑$0.12 (0.12%)102.55103.682.23M
2014-12-29102.90103.57↑$0.67 (0.65%)102.77103.772.12M
2014-12-26103.43103.21↓$0.22 (-0.21%)103.02103.791.77M
2014-12-24102.80103.35↑$0.55 (0.54%)102.43103.711.33M
2014-12-23104.06102.78↓$1.28 (-1.23%)102.47104.064.63M
2014-12-22102.87104.06↑$1.19 (1.16%)102.83104.063.94M
2014-12-19103.48102.90↓$0.58 (-0.56%)102.52103.895.78M
2014-12-18102.19103.22↑$1.03 (1.01%)101.80103.283.02M
2014-12-17100.11101.26↑$1.15 (1.15%)100.01101.494.20M
2014-12-1699.9599.74↓$0.21 (-0.21%)99.52101.403.68M
2014-12-15101.18100.04↓$1.14 (-1.13%)100.03101.562.96M
2014-12-12101.30100.49↓$0.81 (-0.80%)100.49101.883.33M
2014-12-11101.59101.85↑$0.26 (0.26%)101.59102.752.11M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$COV beauty. Bag secured

0 Like Report
leahmccourt

$COV Looking for this cup to breakout.

0 Like Report
145zip

$COV Fuk the 1% even though i feel like the 1%

0 Like Report