Historical Stock Prices

COV 
$103.21
*  
0.14
0.14%
Get COV Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading COV now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 103.43 103.79 103.02 103.21 1,769,349
12/24/2014 102.8 103.71 102.43 103.35 1,330,124
12/23/2014 104.06 104.06 102.47 102.78 4,629,473
12/22/2014 102.87 104.06 102.83 104.06 3,935,954
12/19/2014 103.48 103.89 102.52 102.9 5,779,013
12/18/2014 102.19 103.28 101.8 103.22 3,021,098
12/17/2014 100.11 101.49 100.01 101.26 4,203,429
12/16/2014 99.95 101.4 99.522 99.74 3,679,850
12/15/2014 101.18 101.56 100.03 100.04 2,962,117
12/12/2014 101.3 101.88 100.49 100.49 3,329,756
12/11/2014 101.59 102.75 101.59 101.85 2,111,654
12/10/2014 103.33 103.33 101.49 101.5 2,984,162
12/09/2014 102.18 103.35 102 103.29 2,222,319
12/08/2014 103.59 103.9 102.88 102.94 3,640,399
12/05/2014 102.19 103.79 102.1801 103.68 4,025,789
12/04/2014 103.36 103.83 102.22 102.5 4,781,755
12/03/2014 101.23 102.48 100.88 102.36 4,290,112
12/02/2014 100.9 102.04 100.82 101.61 2,953,752
12/01/2014 100.51 101.4 99.89 100.99 2,406,654
11/28/2014 100.58 101.66 100.26 101 1,482,185
11/26/2014 99.66 100.6 99.45 100.54 2,304,202
11/25/2014 99.2 99.79 98.99 99.32 2,084,294
11/24/2014 98.81 99.39 98.37 99.36 2,983,967
11/21/2014 98.88 98.88 98.03 98.44 3,824,559
11/20/2014 97 97.94 96.57 97.91 3,145,175
11/19/2014 97.48 98.16 97.34 97.5 2,952,729
11/18/2014 95 98.32 94.66 98.09 4,725,549
11/17/2014 94.23 94.9 93.68 94.61 2,739,763
11/14/2014 93.7 94.08 93.31 93.98 3,051,408
11/13/2014 92.88 94.58 92.87 93.67 3,096,842
11/12/2014 93.33 93.33 92.594 92.88 2,112,951
11/11/2014 93.53 93.84 93.3 93.71 1,622,700
11/10/2014 92.39 93.74 92.19 93.64 3,528,409
11/07/2014 92.63 93.03 91.8 92.08 1,480,532
11/06/2014 93.5 93.5 92.3 92.6 3,719,093
11/05/2014 92.69 93.68 92.69 93.32 3,538,589
11/04/2014 90.61 92.81 90.39 92.03 2,764,400
11/03/2014 92.81 92.89 92.1 92.42 2,183,425
10/31/2014 92.44 92.59 92.03 92.44 3,685,222
10/30/2014 91.71 92.12 90.71 91.61 3,518,567
10/29/2014 90 91.92 90 91.69 2,736,339
10/28/2014 89.22 90.33 89.2 90 3,439,273
10/27/2014 89.51 89.88 89.17 89.32 3,000,137
10/24/2014 88.7 89.68 88.42 89.64 3,505,272
10/23/2014 88.01 89.19 87.97 88.45 2,034,427
10/22/2014 88.9 89.54 87.25 87.41 4,433,853
10/21/2014 88 90.22 87.73 89.25 8,814,227
10/20/2014 83.49 85.73 82.97 85.44 9,822,557
10/17/2014 86.55 86.66 81.19 82.2 18,383,920
10/16/2014 84.82 86.97 84.72 85.5 7,990,048
10/15/2014 89.4 89.97 80.69 85.86 27,408,130
10/14/2014 92.37 93.2434 92.06 92.36 4,677,553
10/13/2014 92.64 93.06 91.82 91.86 4,241,814
10/10/2014 92.66 93.912 92.55 92.93 3,906,079
10/09/2014 94.07 94.5 92.67 92.69 3,059,339
10/08/2014 92.89 94.7 92.55 94.64 5,478,899
10/07/2014 93.02 93.71 92.5 92.73 4,069,216
10/06/2014 93.21 94.36 93.06 93.71 6,346,435
10/03/2014 94.11 95.29 93.52 93.89 20,562,140
10/02/2014 88.84 89.51 87.57 89.17 4,770,392
10/01/2014 86.73 89.14 86.56 88.68 7,398,281
09/30/2014 87.72 87.99 86.47 86.51 9,641,371
09/29/2014 89.08 89.08 87.715 87.81 5,449,792
09/26/2014 88.62 90.51 88.465 89.98 4,905,387
09/25/2014 89.56 89.87 88.41 88.41 7,247,615
09/24/2014 88.3 90.48 87.88 89.39 8,462,113
09/23/2014 87.63 88.83 87.26 88.11 11,585,780
09/22/2014 90.42 90.81 89.977 90.4 4,705,192
09/19/2014 92.15 92.15 90.85 90.85 3,416,385
09/18/2014 91.01 91.88 90.51 91.6 2,650,993
09/17/2014 91.49 91.63 90.39 91.15 4,017,320
09/16/2014 90.51 91.73 89.97 91.66 1,842,751
09/15/2014 90.63 90.68 90.12 90.47 1,278,373
09/12/2014 91.08 91.11 90.42 90.67 2,052,813
09/11/2014 90.75 91.26 90.37 91.25 1,990,001
09/10/2014 90.88 91.4 90.31 91.07 2,777,144
09/09/2014 89.81 91.61 89.69 90.64 3,624,341
09/08/2014 88.43 90.11 88.252 89.87 3,024,270
09/05/2014 87.46 88.72 87.11 88.44 2,784,099
09/04/2014 88.17 88.72 87.51 87.75 6,531,442
09/03/2014 87.49 88.39 87.27 88.14 2,202,471
09/02/2014 86.81 87.17 86.26 87.16 2,633,309
08/29/2014 87.05 87.05 86.47 86.83 2,547,151
08/28/2014 86.9 87.5 86.6 86.7 2,617,271
08/27/2014 87.65 87.69 86.92 87.08 1,813,096
08/26/2014 87.59 87.89 87.27 87.34 2,757,435
08/25/2014 88.59 88.68 87.44 87.53 3,180,262
08/22/2014 88.87 88.93 88.2 88.26 1,818,253
08/21/2014 89.1 89.39 88.882 89.02 1,722,572
08/20/2014 88.05 88.9 87.81 88.79 2,079,837
08/19/2014 87.71 88.49 87.15 88.44 3,745,253
08/18/2014 87.31 87.87 87.15 87.72 3,249,664
08/15/2014 87.32 87.47 86.35 87.11 4,004,548
08/14/2014 86.99 87.41 86.9 87.26 2,189,436
08/13/2014 85.5 86.84 85.05 86.72 3,172,278
08/12/2014 84.77 85.14 84.44 85.01 2,414,294
08/11/2014 84.72 85.37 84.06 84.71 2,899,261
08/08/2014 82.91 84.02 81.93 84 7,346,406
08/07/2014 85.15 85.15 82.19 82.54 10,352,850
08/06/2014 84 85.06 82.38 84.77 13,172,800
08/05/2014 87.71 88.34 86.49 86.56 6,553,463
08/04/2014 86.93 88.12 86.71 88.02 2,473,469
08/01/2014 86.54 87.12 85.95 86.93 3,288,436
07/31/2014 86.76 87.16 86.32 86.51 5,369,362
07/30/2014 87.45 87.58 87.04 87.2 3,897,813
07/29/2014 87.35 87.53 86.8 87.14 4,458,325
07/28/2014 87.68 87.85 86.1307 87.1 4,477,858
07/25/2014 88.54 89.19 87.721 87.79 4,594,793
07/24/2014 89.08 89.83 88.61 89.1 6,265,890
07/23/2014 88.79 89.9843 88.01 89.29 4,825,313
07/22/2014 88.65 89.5 88.61 88.89 5,454,479
07/21/2014 88.32 88.68 87.86 88.53 3,806,323
07/18/2014 87.4 88.8 87.2 88.53 5,301,568
07/17/2014 88.36 88.89 86.96 87.05 10,504,980
07/16/2014 90.12 90.2 88.11 88.93 12,033,620
07/15/2014 90.91 91.37 90.5 90.5 5,177,165
07/14/2014 91.07 91.31 90.77 91.12 4,930,986
07/11/2014 91 91.49 90.73 91.37 5,239,404
07/10/2014 90.01 91.25 89.9 91 3,646,492
07/09/2014 90.81 91.29 90.59 90.91 4,593,367
07/08/2014 91.14 91.61 90.55 90.85 4,274,675
07/07/2014 90.53 91.19 90.15 90.8 7,415,459
07/03/2014 91.05 91.76 90.75 91.76 2,486,736
07/02/2014 90.54 91.29 90.54 90.9 4,591,102
07/01/2014 90.08 91.14 90 90.86 3,664,126
06/30/2014 90.61 90.82 90.11 90.18 6,519,121
06/27/2014 91.03 91.25 90.41 90.43 7,764,498
06/26/2014 90.71 91.26 90.37 91.18 5,376,527
06/25/2014 90.75 91.21 90.48 90.86 4,066,883
06/24/2014 90.44 91.31 90.31 90.54 5,161,269
06/23/2014 89.95 91.195 89.85 90.95 4,288,829
06/20/2014 91.55 92.17 89.97 90.11 9,968,105
06/19/2014 90.73 92.63 90.66 91.24 12,941,910
06/18/2014 88.36 91.1 88.14 91.01 13,615,580
06/17/2014 88.21 88.88 87.88 88.12 26,281,520
06/16/2014 92.35 92.68 85.46 86.75 68,099,020
06/13/2014 72.14 72.37 71.87 72.02 829,914
06/12/2014 72.51 72.74 71.9 72.04 1,357,762
06/11/2014 73.18 73.18 72.34 72.55 1,140,753
06/10/2014 72.83 73.11 72.65 72.98 1,320,435
06/09/2014 73.41 73.47 73.02 73.13 1,220,751
06/06/2014 73.4 73.795 73.29 73.6 993,043
06/05/2014 73.5 73.6 72.98 73.38 1,512,185
06/04/2014 72.86 73.49 72.706 73.48 1,116,526
06/03/2014 72.68 73.18 72.64 73.08 956,874
06/02/2014 73.03 73.125 72.2499 72.77 1,435,657
05/30/2014 72.62 73.31 72.62 73.11 1,531,659
05/29/2014 72.68 72.86 72.21 72.62 2,153,759
05/28/2014 71.97 73 71.85 72.75 1,686,274
05/27/2014 71.58 71.94 71.28 71.83 1,669,815
05/23/2014 71.17 71.33 70.92 71.19 1,413,385
05/22/2014 71.66 71.85 71 71.02 1,353,104
05/21/2014 70.93 71.65 70.722 71.51 1,189,749
05/20/2014 71.53 71.73 70.52 70.65 1,249,527
05/19/2014 71.25 71.73 71.24 71.6 962,185
05/16/2014 70.86 71.62 70.75 71.59 2,666,778
05/15/2014 71.99 72.14 70.93 70.97 2,064,590
05/14/2014 72.27 72.4599 71.93 72.16 1,456,834
05/13/2014 72.5 72.5 71.93 72.18 1,276,324
05/12/2014 72.15 72.43 71.89 72.41 1,318,287
05/09/2014 71.59 72.05 70.97 72.05 1,727,839
05/08/2014 71.35 71.83 71.24 71.43 1,465,001
05/07/2014 71.28 71.41 70.69 71.4 1,720,303
05/06/2014 71.36 71.77 70.89 71.13 1,966,595
05/05/2014 71.31 71.8 71.05 71.62 1,697,449
05/02/2014 71.52 72.21 71.33 71.69 1,873,064
05/01/2014 71.15 71.595 70.89 71.46 1,801,375
04/30/2014 70.38 71.29 70.04 71.25 2,958,974
04/29/2014 70.24 70.545 69.95 70.36 2,104,580
04/28/2014 69.8 70.33 69.02 70.04 2,987,989
04/25/2014 69.39 69.5 67.68 69.38 6,822,164
04/24/2014 70.44 71.14 68.712 70.96 2,999,269
04/23/2014 70.42 70.78 69.8 70.55 1,896,302
04/22/2014 70.82 70.87 70.2892 70.59 1,487,982
04/21/2014 69.98 70.78 69.98 70.67 1,843,350
04/17/2014 69.77 70.32 69.38 69.86 1,996,576
04/16/2014 70.34 70.87 69.34 69.84 2,392,081
04/15/2014 70.11 70.56 68.79 69.9 3,481,555
04/14/2014 69.55 70.5 69.31 69.92 2,902,925
04/11/2014 69.4 70.1 68.81 69.03 2,214,175
04/10/2014 71.75 71.79 70.02 70.19 2,497,401
04/09/2014 70.56 71.81 70.05 71.8 2,712,586
04/08/2014 71.2 71.26 70.16 70.19 2,749,770
04/07/2014 72.3 72.38 71.28 71.42 1,408,061
04/04/2014 73 73.77 72.19 72.22 1,702,490
04/03/2014 72.84 73.2 72.01 72.72 1,896,601
04/02/2014 72.54 73.05 72.41 72.88 1,625,466
04/01/2014 73.76 73.76 72.06 72.63 2,761,339
03/31/2014 72.86 73.68 72.66 73.66 2,199,358
03/28/2014 71.97 73.39 71.97 72.5 3,017,639
03/27/2014 70.82 72 70.55 71.9 3,651,199
03/26/2014 70.26 70.9 70.12 70.49 2,123,812
03/25/2014 69.23 69.92 69.07 69.84 1,485,428
03/24/2014 70.52 70.68 68.45 68.91 2,351,148
03/21/2014 71.01 71.14 70.06 70.44 3,661,738
03/20/2014 70.69 70.7 70.11 70.4 1,139,046
03/19/2014 71.47 71.83 70.4 70.68 1,274,915
03/18/2014 70.81 71.39 70.69 71.27 1,101,824
03/17/2014 70.47 70.91 70.47 70.7 1,264,921
03/14/2014 70.54 70.95 70.117 70.26 1,960,137
03/13/2014 71.41 71.76 70.59 70.61 1,513,938
03/12/2014 70.66 71.35 70.56 71.14 2,122,758
03/11/2014 71.59 71.705 70.89 71.07 1,380,632
03/10/2014 71.3 71.59 70.93 71.33 1,340,474
03/07/2014 71.75 71.83 71.05 71.35 1,531,183
03/06/2014 71.58 72.2 71.39 71.45 1,691,812
03/05/2014 72.35 72.35 71.32 71.4 1,349,464
03/04/2014 71.67 72.43 71.56 72.04 2,007,843
03/03/2014 71.32 71.96 70.68 70.92 1,548,527
02/28/2014 71.5 72.47 71.36 71.95 2,649,328
02/27/2014 71.55 71.71 70.47 71.34 1,611,729
02/26/2014 70.62 71.45 70.49 70.98 1,886,547
02/25/2014 70.95 71.07 70.26 70.36 2,208,842
02/24/2014 71.09 71.458 70.81 70.82 1,931,254
02/21/2014 71.31 71.81 70.93 70.96 2,178,391
02/20/2014 70.92 71.62 70.57 71.28 1,886,965
02/19/2014 71.27 71.8 70.73 70.78 1,541,791
02/18/2014 71 71.54 70.81 71.34 2,142,555
02/14/2014 70.9 71.155 70.71 71 2,182,145
02/13/2014 70 71.04 69.93 70.97 1,428,774
02/12/2014 69.85 70.965 69.67 70.49 3,207,559
02/11/2014 68.87 70.16 68.8 69.91 2,605,688
02/10/2014 67.65 69.05 67.62 69.04 2,507,301
02/07/2014 66.79 67.81 66.79 67.75 1,388,469
02/06/2014 66.61 67.05 66.285 66.57 1,479,397
02/05/2014 66.3 66.92 66.041 66.42 1,577,628
02/04/2014 66.59 66.91 65.97 66.55 1,797,229
02/03/2014 68.32 68.4 66.265 66.35 2,610,919
01/31/2014 67.89 68.44 67.3975 68.24 2,267,887
01/30/2014 68.26 68.78 67.72 68.56 2,186,706
01/29/2014 68.61 68.72 67.57 67.93 1,921,613
01/28/2014 67.83 69.35 67.74 68.85 2,478,303
01/27/2014 68.05 68.36 67.11 67.71 3,066,751
01/24/2014 69.11 70.42 68 68 5,577,375
01/23/2014 67.79 67.82 66.79 67.14 3,834,189
01/22/2014 68.48 68.57 67.84 68.09 2,995,107
01/21/2014 68.95 69.02 67.9699 68.19 4,115,077
01/17/2014 69.44 69.64 67.95 68.2 4,867,163
01/16/2014 69.56 69.98 69.37 69.68 1,863,295
01/15/2014 69.69 69.975 69.13 69.96 1,426,883
01/14/2014 69.07 69.72 68.9 69.69 1,318,515
01/13/2014 69.25 69.65 68.69 68.77 1,384,277
01/10/2014 69.5 69.84 68.93 69.67 1,845,199
01/09/2014 68.44 69.37 68.29 69.31 2,123,907
01/08/2014 68.06 68.43 67.87 68.25 2,143,262
01/07/2014 67.74 68.26 67.39 68.06 1,880,536
01/06/2014 68.27 68.36 67.15 67.35 1,806,706
01/03/2014 67.48 68.16 67.302 67.82 1,009,055
01/02/2014 67.87 68.1 67.25 67.42 1,091,388
12/31/2013 68.12 68.32 67.71 68.1 950,476
12/30/2013 67.77 68.09 67.59 67.91 826,036
12/27/2013 67.65 68.09 67.43 67.82 787,384
12/26/2013 67.74 67.82 67.252 67.49 838,178
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?