COV: Historical Prices for COVIDIEN PLC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	44.79	45.70	44.70	45.65	3,393,900	45.65
19-Nov-09	44.50	45.24	44.19	45.13	2,630,900	45.13
18-Nov-09	45.36	45.75	44.56	44.88	2,307,600	44.88
17-Nov-09	45.59	46.75	45.00	45.13	5,250,700	45.13
16-Nov-09	44.60	44.75	43.86	44.09	2,627,300	44.09
13-Nov-09	44.15	44.57	44.06	44.38	985,800	44.38
12-Nov-09	44.43	44.43	43.83	44.20	1,414,800	44.20
11-Nov-09	44.59	44.66	43.77	44.24	2,345,100	44.24
10-Nov-09	44.86	45.00	44.55	44.59	1,328,300	44.59
9-Nov-09	44.01	44.85	44.01	44.85	1,240,600	44.85
6-Nov-09	44.07	44.34	43.73	44.05	1,471,900	44.05
5-Nov-09	43.06	44.50	42.95	44.18	2,984,700	44.18
4-Nov-09	42.79	43.44	42.78	43.13	1,462,600	43.13
3-Nov-09	42.90	43.08	42.44	42.95	2,105,000	42.95
2-Nov-09	42.43	43.07	42.23	42.91	2,061,400	42.91
30-Oct-09	42.25	43.09	42.05	42.12	2,671,400	42.12
29-Oct-09	42.10	42.38	42.02	42.32	2,718,200	42.32
28-Oct-09	43.10	43.15	42.05	42.12	2,981,900	42.12
27-Oct-09	43.24	43.49	42.88	43.10	2,425,900	43.10
26-Oct-09	43.43	43.69	43.10	43.35	3,975,200	43.35
23-Oct-09	43.39	43.52	42.99	43.44	1,976,500	43.44
22-Oct-09	42.98	43.66	42.81	43.45	2,547,800	43.45
21-Oct-09	44.06	44.38	43.00	43.06	3,709,900	43.06
20-Oct-09	44.53	44.80	43.93	44.37	2,553,200	44.37
19-Oct-09	43.83	44.90	43.50	44.51	2,954,500	44.51
16-Oct-09	43.30	44.28	43.21	44.05	2,056,700	44.05
15-Oct-09	43.52	43.64	43.21	43.55	2,115,200	43.55
14-Oct-09	43.23	43.75	42.83	43.74	2,127,500	43.74
13-Oct-09	43.31	43.31	42.68	43.01	1,375,500	43.01
12-Oct-09	43.75	43.75	43.04	43.24	1,228,500	43.24
9-Oct-09	43.09	43.52	42.66	43.47	2,329,700	43.47
8-Oct-09	43.46	43.46	42.75	42.99	2,251,900	42.99
7-Oct-09	41.62	42.26	41.62	42.19	1,303,100	42.19
6-Oct-09	41.09	42.27	40.98	41.84	1,815,900	41.84
5-Oct-09	41.59	41.70	41.01	41.51	1,991,700	41.51
2-Oct-09	41.82	41.90	41.35	41.37	2,202,100	41.37
2-Oct-09	$ 0.18 Dividend
1-Oct-09	42.89	43.25	42.21	42.29	3,856,300	42.11
30-Sep-09	43.94	44.14	42.97	43.26	3,979,400	43.08
29-Sep-09	42.73	42.96	42.34	42.87	3,113,400	42.69
28-Sep-09	41.10	42.63	41.06	42.54	3,624,100	42.36
25-Sep-09	40.57	41.52	40.52	41.36	2,776,200	41.18
24-Sep-09	40.56	40.79	39.99	40.41	2,779,000	40.24
23-Sep-09	40.80	41.20	40.33	40.62	3,422,700	40.45
22-Sep-09	40.78	41.24	40.56	40.85	2,936,600	40.68
21-Sep-09	41.23	42.02	40.85	41.25	3,196,000	41.07
18-Sep-09	42.50	42.50	41.46	41.48	2,475,500	41.30
17-Sep-09	42.90	42.99	41.93	42.29	3,699,600	42.11
16-Sep-09	41.45	42.86	41.38	42.86	4,454,000	42.68
15-Sep-09	41.38	41.90	41.20	41.67	2,447,500	41.49
14-Sep-09	41.81	41.99	41.14	41.50	2,802,300	41.32
11-Sep-09	41.35	42.03	41.00	41.87	6,936,400	41.69
10-Sep-09	39.68	39.68	38.58	39.36	2,674,800	39.19
9-Sep-09	39.25	39.94	39.07	39.44	2,031,100	39.27
8-Sep-09	39.73	39.73	38.71	39.28	2,307,500	39.11
4-Sep-09	39.13	39.78	39.13	39.60	2,279,600	39.43
3-Sep-09	38.52	39.34	38.10	39.25	2,563,800	39.08
2-Sep-09	38.98	39.28	38.49	38.55	2,932,100	38.39
1-Sep-09	39.40	39.90	38.83	39.07	2,386,400	38.90
31-Aug-09	38.57	39.57	38.49	39.57	3,245,100	39.40
28-Aug-09	39.25	39.33	38.40	38.87	2,224,700	38.70
27-Aug-09	39.01	39.12	38.38	39.00	2,265,800	38.83
26-Aug-09	39.23	39.72	38.80	38.89	2,693,600	38.72
25-Aug-09	39.40	40.00	39.31	39.46	2,357,700	39.29
24-Aug-09	39.94	39.99	39.49	39.51	1,598,900	39.34
21-Aug-09	40.06	40.34	39.45	39.63	3,194,200	39.46
20-Aug-09	40.26	40.42	39.91	40.13	3,940,400	39.96
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions