Home > Quotes > COV > Historical Prices

Covidien plc. Historical Stock Prices

COV 
$65.21
*  
0.04
  negative  
0.06%
Get COV Alerts
*Delayed - data as of May 23, 2013 
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  64.88  65.45  64.59  65.21 2,327,598
05/22/2013 65.86 67.26 65.1101 65.25 2,720,351
05/21/2013 65.82 66.08 65.56 65.8 2,977,924
05/20/2013 65.66 65.95 65.43 65.54 1,507,738
05/17/2013 65.67 66.05 65.485 65.77 2,652,003
05/16/2013 65.96 66.31 65.66 65.67 2,297,830
05/15/2013 66.36 66.83 65.89 66.42 2,545,588
05/14/2013 66.23 66.876 66.23 66.55 1,532,080
05/13/2013 65.84 66.59 65.82 66.2 1,538,674
05/10/2013 65.77 66.42 65.77 66.18 1,890,896
05/09/2013 65.99 66.2974 65.625 65.75 1,701,188
05/08/2013 65.31 65.88 65.28 65.88 2,879,871
05/07/2013 65.19 65.39 64.725 65.24 3,364,234
05/06/2013 64.4 65.69 64.35 65.14 4,537,410
05/03/2013 64.84 65.485 64.21 64.35 2,980,007
05/02/2013 63.88 64.36 63.575 64.23 2,765,709
05/01/2013 63.75 64.4 63.52 63.57 4,577,373
04/30/2013 62.85 64.42 62.85 63.84 5,347,638
04/29/2013 62.5 63.315 62.15 63.1 8,724,035
04/26/2013 65.23 65.35 61.51 61.96 13,996,060
04/25/2013 66.42 66.78 66.31 66.37 2,610,701
04/24/2013 66.78 66.93 66.26 66.3 1,986,113
04/23/2013 66.35 66.915 66.08 66.65 1,774,251
04/22/2013 66.59 66.9 66.11 66.15 2,118,810
04/19/2013 66.17 66.77 66.09 66.55 2,248,177
04/18/2013 66.13 66.41 65.86 66 2,137,811
04/17/2013 66.31 66.62 65.83 66.09 3,476,857
04/16/2013 66.13 66.82 66 66.64 3,516,407
04/15/2013 67.67 68.7 66 66.14 3,991,074
04/12/2013 68.43 68.75 67.74 67.84 1,635,637
04/11/2013 68.07 68.83 68.02 68.55 1,638,087
04/10/2013 67.46 68.16 67.42 67.94 1,567,829
04/09/2013 67.47 67.64 67.11 67.35 1,622,658
04/08/2013 67.31 67.46 66.84 67.15 1,628,863
04/05/2013 67.11 67.35 66.75 67.28 1,446,388
04/04/2013 67.84 68.39 67.56 67.8 1,925,610
04/03/2013 68.17 68.22 67.52 67.79 1,889,198
04/02/2013 67.64 68.22 67.57 68.01 1,939,688
04/01/2013 67.68 67.9298 67.385 67.69 1,408,133
03/28/2013 67.49 67.98 67.25 67.84 2,070,604
03/27/2013 67.5 67.71 67.05 67.48 1,702,819
03/26/2013 66.97 67.54 66.75 67.53 2,724,077
03/25/2013 66.83 67.23 66.21 66.71 2,195,450
03/22/2013 66.33 66.805 66.25 66.64 2,118,331
03/21/2013 65.36 66.58 65.3 66.28 2,969,508
03/20/2013 65.01 65.68 65.01 65.5 1,458,857
03/19/2013 64.99 65.18 64.24 64.76 1,057,405
03/18/2013 64.79 64.99 64.525 64.84 1,617,322
03/15/2013 65.54 65.79 65.16 65.42 2,228,398
03/14/2013 66.12 66.2 65.505 65.67 1,711,061
03/13/2013 65.65 66.04 65.31 66.02 1,397,656
03/12/2013 65.4 65.606 65.23 65.6 1,502,359
03/11/2013 65.09 65.71 64.83 65.52 1,598,514
03/08/2013 65 65.3 64.9 65.17 1,343,336
03/07/2013 64.99 65.36 64.58 64.88 1,452,560
03/06/2013 65 65.58 64.85 64.85 3,429,992
03/05/2013 64.18 64.71 63.95 64.71 1,548,763
03/04/2013 63.4 64.04 63.01 63.96 1,685,613
03/01/2013 63.12 63.86 62.85 63.58 2,519,089
02/28/2013 63.29 63.91 63.19 63.57 1,792,277
02/27/2013 61.65 63.49 61.56 63.33 2,165,298
02/26/2013 62.12 62.23 61.3 61.8 1,862,586
02/25/2013 63.07 63.56 61.7 61.7 2,411,217
02/22/2013 62.28 62.79 62.02 62.79 1,897,147
02/21/2013 62.98 62.98 61.82 62.22 1,643,861
02/20/2013 63.51 63.6 63 63.02 1,574,513
02/19/2013 63.53 63.62 63.01 63.56 1,674,234
02/15/2013 63.14 63.62 62.83 63.62 1,872,885
02/14/2013 63.1 63.5 62.99 62.99 2,780,617
02/13/2013 63.46 63.63 63.1 63.28 1,348,957
02/12/2013 63.38 63.66 63.15 63.4 1,410,331
02/11/2013 63.31 63.59 62.94 63.33 1,238,011
02/08/2013 62.71 63.34 62.71 63.28 1,769,824
02/07/2013 62.22 62.8 62.12 62.7 2,704,127
02/06/2013 62.1 62.45 62.02 62.39 3,994,005
02/05/2013 62.24 62.34 61.93 62.26 3,071,072
02/04/2013 62.25 62.61 61.78 61.83 2,552,829
02/01/2013 62.89 62.9 62.43 62.65 2,792,976
01/31/2013 62.64 62.75 62.31 62.34 1,959,280
01/30/2013 63.09 63.87 62.38 62.82 3,208,520
01/29/2013 62.71 63.59 62.25 63.36 2,973,651
01/28/2013 62.38 62.65 62.27 62.62 3,087,670
01/25/2013 63.37 63.89 61.63 62.28 5,178,372
01/24/2013 61.05 61.69 61.005 61.67 2,492,317
01/23/2013 61.38 61.48 60.42 60.93 1,851,218
01/22/2013 60.88 61.47 60.4 61.45 2,873,733
01/18/2013 60.44 61.05 60.32 61 3,125,712
01/17/2013 60.28 60.81 60.03 60.28 2,335,868
01/16/2013 59.73 60.17 59.5 60.04 2,625,730
01/15/2013 59.71 60.06 59.38 59.92 1,831,626
01/14/2013 60.04 60.0999 59.6 59.84 1,738,045
01/11/2013 60.33 60.33 59.84 60.16 1,675,800
01/10/2013 60 60.28 59.81 60.16 2,227,476
01/09/2013 59.69 59.88 59.44 59.88 1,146,344
01/08/2013 59.2 59.69 59.09 59.52 2,446,818
01/07/2013 58.44 59.25 58.44 59.25 1,503,495
01/04/2013 58.47 58.91 58.25 58.72 1,751,125
01/03/2013 58.32 58.66 58.11 58.3 1,514,989
01/02/2013 58.12 58.4 57.8 58.4 2,612,108
12/31/2012 56.15 57.79 56.01 57.74 2,298,664
12/28/2012 56.78 57.17 56.295 56.31 1,356,754
12/27/2012 56.71 57.5 56.6463 57.35 1,520,104
12/26/2012 57.18 57.19 56.53 56.79 1,236,529
12/24/2012 57.29 57.39 56.99 57.18 615,492
12/21/2012 57.37 57.61 56.87 57.4 3,475,720
12/20/2012 57.66 58.04 57.29 57.98 1,579,939
12/19/2012 58.15 58.1593 57.5 57.52 2,653,185
12/18/2012 57.75 58.23 57.6 58.11 1,818,254
12/17/2012 57.41 57.79 57.19 57.79 2,159,462
12/14/2012 57.5 57.92 57.17 57.25 1,984,834
12/13/2012 58.22 58.555 57.63 57.76 1,549,049
12/12/2012 58.35 58.96 58.22 58.42 2,114,898
12/11/2012 58.12 58.54 57.89 58.13 2,018,551
12/10/2012 57.9 58.22 57.7 57.83 2,263,023
12/07/2012 58.11 58.16 57.64 58.14 1,909,069
12/06/2012 57.6 58.01 57.43 58.01 2,196,042
12/05/2012 57.7 57.98 57.25 57.62 2,214,959
12/04/2012 57.68 58.2 57.625 57.93 1,640,289
12/03/2012 58.1 58.38 57.49 57.57 2,211,248
11/30/2012 57.68 58.305 57.61 58.11 2,047,391
11/29/2012 57.81 58.47 57.63 58.21 1,768,785
11/28/2012 57.24 57.68 56.89 57.6 2,169,739
11/27/2012 56.93 57.96 56.93 57.39 3,287,630
11/26/2012 57.24 57.47 56.99 57.47 2,282,730
11/23/2012 56.74 57.45 56.59 57.42 885,920
11/21/2012 56.78 56.78 56.27 56.42 1,540,286
11/20/2012 56.85 56.87 56.29 56.84 1,972,689
11/19/2012 56.75 56.93 56.17 56.75 2,831,215
11/16/2012 55.57 56.42 55.4999 56.17 2,950,276
11/15/2012 55.98 56.16 55.46 55.65 1,964,606
11/14/2012 56.3 56.64 55.79 55.88 2,570,332
11/13/2012 55.41 56.66 55.35 56.02 2,861,067
11/12/2012 55.8 56 55.28 55.59 2,542,911
11/09/2012 54.29 56.84 54.08 55.59 4,768,224
11/08/2012 54.27 54.5 53.36 53.36 4,512,549
11/07/2012 55.42 55.57 54.09 54.44 3,100,083
11/06/2012 55.63 55.99 55.2105 55.78 4,021,247
11/05/2012 55.34 55.76 55.2 55.65 1,906,160
11/02/2012 55.8 56.12 55.45 55.45 3,942,449
11/01/2012 54.95 55.81 54.61 55.5 2,121,851
10/31/2012 55 55.42 54.592 54.95 2,252,716
10/26/2012 54.87 55.29 54.54 54.78 2,571,175
10/25/2012 55.53 55.87 54.7 54.85 3,172,835
10/24/2012 55.7 55.84 55.07 55.14 2,210,297
10/23/2012 55.78 55.93 55.5357 55.58 2,257,554
10/22/2012 56.56 56.56 55.95 56.32 1,651,905
10/19/2012 57.35 57.38 56.18 56.4 2,256,392
10/18/2012 57.92 57.97 57.1775 57.52 1,808,788
10/17/2012 58.59 58.62 57.65 58.18 1,138,095
10/16/2012 58.03 58.67 57.92 58.53 1,418,204
10/15/2012 57.99 57.99 57.15 57.67 1,883,533
10/12/2012 57.82 58.42 57.59 57.74 1,393,725
10/11/2012 57.88 58.35 57.63 57.64 2,121,901
10/10/2012 57.97 58.02 57.3366 57.56 1,777,186
10/09/2012 59.1 59.31 57.84 57.86 2,416,909
10/08/2012 60.27 60.43 59.65 59.79 1,282,195
10/05/2012 60.32 60.81 60.21 60.44 2,067,096
10/04/2012 59.95 60.54 59.71 60.16 2,609,618
10/03/2012 59.68 59.98 59.06 59.85 2,028,829
10/02/2012 59.42 59.82 59.1597 59.41 1,487,310
10/01/2012 59.54 59.84 59.07 59.28 1,872,573
09/28/2012 59.49 59.7 59.23 59.42 1,761,838
09/27/2012 59.84 59.95 59.53 59.76 1,705,568
09/26/2012 59.46 59.99 59.29 59.68 2,325,491
09/25/2012 60.56 60.57 59.51 59.53 2,102,324
09/24/2012 59.54 60.49 59.03 60.33 2,593,253
09/21/2012 59.83 59.835 59.42 59.77 2,562,277
09/20/2012 59.39 59.63 59.04 59.63 2,107,207
09/19/2012 59.44 59.78 59.17 59.57 1,418,981
09/18/2012 58.92 59.54 58.92 59.46 2,219,141
09/17/2012 58.8 59.38 58.74 59.27 2,210,079
09/14/2012 58.02 59.13 57.83 59.02 3,360,452
09/13/2012 56.98 57.92 56.76 57.78 2,863,256
09/12/2012 57.14 57.385 56.72 56.85 1,993,317
09/11/2012 56.87 57.3129 56.77 56.99 1,845,802
09/10/2012 57.37 57.49 56.79 56.79 1,699,725
09/07/2012 56.88 57.18 56.69 57.14 1,706,106
09/06/2012 56.57 57.17 56.46 56.73 2,014,418
09/05/2012 56.26 56.5 55.95 56.12 1,593,871
09/04/2012 56 56.63 55.75 56.26 1,504,253
08/31/2012 56.13 56.55 55.79 56.05 1,662,201
08/30/2012 55.55 56.23 55.4 55.84 1,838,568
08/29/2012 55.6 56.09 55.55 55.93 1,743,714
08/28/2012 55.35 55.95 55.252 55.5 1,985,711
08/27/2012 55.6 56.04 55.5 55.55 2,055,663
08/24/2012 54.94 55.76 54.86 55.62 2,140,520
08/23/2012 54.76 55.41 54.76 55.07 2,395,486
08/22/2012 54.98 55.5 54.39 55.04 5,129,352
08/21/2012 56.99 57.18 56.38 56.47 1,789,508
08/20/2012 57.13 57.35 56.72 56.87 2,017,691
08/17/2012 57.64 57.7 57.1 57.27 2,238,243
08/16/2012 57.27 57.86 56.92 57.59 3,036,487
08/15/2012 57.14 57.55 57.14 57.25 1,749,672
08/14/2012 57.49 57.7 57.27 57.4 1,779,384
08/13/2012 56.8 57.445 56.74 57.22 1,442,501
08/10/2012 56.52 57.23 56.29 57.17 2,207,689
08/09/2012 56.74 57.16 56.49 56.53 2,283,543
08/08/2012 57 57.1077 56.725 56.87 3,041,182
08/07/2012 56.72 57.5 56.71 57.18 2,380,924
08/06/2012 56.62 57.16 56.54 56.58 2,559,269
08/03/2012 56.11 56.73 55.83 56.42 2,829,227
08/02/2012 55.39 55.5 54.67 55.12 2,155,988
08/01/2012 56.18 56.57 55.69 56.01 1,988,462
07/31/2012 55.98 56.59 55.789 55.88 3,924,161
07/30/2012 55.39 56.47 55.28 55.97 3,591,530
07/27/2012 53.74 55.745 53.36 55.53 5,455,040
07/26/2012 52 54.968 52 53.26 6,148,484
07/25/2012 50.95 51.37 50.4 51.15 2,620,798
07/24/2012 51.28 51.41 50.44 50.61 3,307,184
07/23/2012 52.61 52.61 51.33 51.36 2,902,813
07/20/2012 53.56 53.74 53.22 53.3 3,184,347
07/19/2012 53.19 53.73 52.842 53.64 2,381,900
07/18/2012 52.61 53.715 52.34 53.21 3,278,136
07/17/2012 52.44 53.09 52.1 52.9 4,185,634
07/16/2012 52.78 52.85 52.25 52.35 3,045,906
07/13/2012 52.56 53.185 52.51 52.85 2,114,685
07/12/2012 52.66 52.88 52.24 52.58 2,335,584
07/11/2012 52.93 53.33 52.81 53.1 2,464,386
07/10/2012 53.79 54.21 52.95 53.06 4,024,644
07/09/2012 53.09 53.67 53.08 53.63 1,585,267
07/06/2012 53.4 53.59 53.04 53.22 1,696,697
07/05/2012 53.64 54.27 53.64 53.93 1,447,579
07/03/2012 54.01 54.62 53.75 54.24 1,088,366
07/02/2012 53.39 54.17 53.23 54.12 3,435,042
06/29/2012 53.19 53.5 53.19 53.5 2,911,315
06/28/2012 52.5 52.6 51.75 52.49 2,422,061
06/27/2012 52.59 53.15 52.53 52.64 1,614,358
06/26/2012 52.47 52.64 52.02 52.35 1,734,134
06/25/2012 52.09 52.51 51.55 52.25 1,902,554
06/22/2012 52.7 52.87 52.38 52.64 4,899,325
06/21/2012 53.49 53.81 52.36 52.44 2,855,299
06/20/2012 53.76 53.89 52.88 53.52 1,816,395
06/19/2012 53.03 54.11 52.9 53.64 3,941,334
06/18/2012 52.82 53 52.66 53 2,407,955
06/15/2012 52.8 53 52.47 52.93 3,458,015
06/14/2012 52.21 52.73 52.01 52.52 1,940,655
06/13/2012 52.29 52.67 51.94 52.07 1,923,836
06/12/2012 52.06 52.38 51.66 52.17 1,970,565
06/11/2012 52.62 52.72 51.79 51.86 1,713,661
06/08/2012 51.39 52.34 51.36 52.27 2,070,079
06/07/2012 52.23 52.41 51.55 51.61 3,657,839
06/06/2012 51.42 51.9 51.37 51.78 2,896,194
06/05/2012 50.57 51.36 50.57 51.2 2,800,717
06/04/2012 50.63 51.0459 50.25 50.8 4,004,949
06/01/2012 51.03 51.36 50.65 50.67 4,853,451
05/31/2012 51.88 52.26 51 51.78 6,307,553
05/30/2012 52.74 52.75 51.8607 51.9 6,078,569
05/29/2012 53.67 53.73 52.88 53.11 3,127,727
05/25/2012 53.54 53.81 53.14 53.32 1,846,100
05/24/2012 53.22 53.82 53.05 53.46 1,631,498
05/23/2012 53 53.71 52.29 53.01 2,687,815
05/22/2012 53.59 54.05 53.02 53.26 2,083,017
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.