SNN - Smith & Nephew plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201943.4143.6443.2343.2543.251,363,000
Oct 22, 201943.9544.2843.5643.5743.572,646,200
Oct 21, 201943.8444.0943.1943.6543.654,327,100
Oct 18, 201947.3347.8147.3247.7847.78718,700
Oct 17, 201947.4647.8847.3847.8547.85674,200
Oct 16, 201947.1047.5246.8547.4647.46455,900
Oct 15, 201947.0047.3546.9547.0047.00830,700
Oct 14, 201946.9147.1846.6846.7546.75660,500
Oct 11, 201946.9947.3946.8246.9746.97713,600
Oct 10, 201946.2746.8946.1046.7646.761,035,100
Oct 09, 201946.6846.8646.6246.8046.80575,700
Oct 08, 201947.4747.4746.6246.7146.71787,900
Oct 07, 201947.1147.3747.0147.1547.15377,900
Oct 04, 201946.3746.8746.3246.8646.86467,800
Oct 03, 201945.5646.2445.5046.1946.19603,400
Oct 03, 20190.288 Dividend
Oct 02, 201946.0846.2645.5745.7645.47856,500
Oct 01, 201947.4047.5247.1947.3047.00576,500
Sep 30, 201948.1948.5248.0548.1347.83375,000
Sep 27, 201948.6248.6247.8647.9647.66393,100
Sep 26, 201948.7648.9348.3348.5948.28700,500
Sep 25, 201947.7048.0047.5247.9447.64405,900
Sep 24, 201948.0248.5848.0248.3448.04536,700
Sep 23, 201947.8248.0247.7147.9447.64583,100
Sep 20, 201947.8648.0947.7147.7747.47491,500
Sep 19, 201947.6347.9947.6247.8047.50368,200
Sep 18, 201947.6447.7447.2547.5447.24401,800
Sep 17, 201947.0247.6247.0247.5847.28570,300
Sep 16, 201946.7846.9346.5946.6346.34655,300
Sep 13, 201946.5347.1946.4846.6646.37705,300
Sep 12, 201946.7847.2346.7847.0246.72481,200
Sep 11, 201946.3747.1546.3646.8646.57677,100
Sep 10, 201946.1746.7845.9346.7046.41759,700
Sep 09, 201948.0148.0547.4647.5747.27365,300
Sep 06, 201948.5048.6848.4748.5748.26406,400
Sep 05, 201947.9648.1047.7748.1047.80454,000
Sep 04, 201948.0448.2047.9348.0947.79452,900
Sep 03, 201947.7948.0347.7047.8947.59492,700
Aug 30, 201947.8047.9847.7547.9647.66344,700
Aug 29, 201948.0648.2147.8647.9747.67496,700
Aug 28, 201947.9248.3647.6848.2047.90651,200
Aug 27, 201947.3247.6847.2047.6147.31663,200
Aug 26, 201947.1147.1546.7347.0346.73341,400
Aug 23, 201947.5147.6746.9447.0146.71665,000
Aug 22, 201947.4047.4647.2547.4147.11523,600
Aug 21, 201947.2047.3647.0647.2046.90327,900
Aug 20, 201946.8047.0346.5846.6246.33425,300
Aug 19, 201946.6846.8245.2146.7646.47247,200
Aug 16, 201946.1146.4146.0446.3446.05345,900
Aug 15, 201945.2645.8045.2145.7045.41495,300
Aug 14, 201945.7445.9045.5145.5545.26374,200
Aug 13, 201945.4546.0845.4046.0645.77415,300
Aug 12, 201945.7446.1445.7345.9845.69368,100
Aug 09, 201945.6345.7645.3345.7145.42427,300
Aug 08, 201945.2645.8545.1545.7745.48372,500
Aug 07, 201944.5845.1644.3245.1044.82464,800
Aug 06, 201944.2544.6544.1744.5544.27518,600
Aug 05, 201945.1645.2744.5044.6844.40409,800
Aug 02, 201946.3146.3845.5045.5945.30535,100
Aug 01, 201946.1547.0546.1346.7146.42966,100
Jul 31, 201944.9746.1644.9545.4445.15744,600
Jul 30, 201945.2045.5544.8144.8944.61961,900
Jul 29, 201945.0345.3844.9145.3345.04518,600
Jul 26, 201944.4944.7344.4244.4644.18584,300
Jul 25, 201944.1244.3444.0044.0843.80303,800
Jul 24, 201943.9744.1343.7944.1343.85339,300
Jul 23, 201943.9844.0043.6843.8443.56507,800
Jul 22, 201943.6343.7543.4243.4543.18580,600
Jul 19, 201943.6543.6943.1643.1742.90437,500
Jul 18, 201943.2843.7043.1943.6943.421,123,200
Jul 17, 201943.7643.8643.6343.7043.42290,400
Jul 16, 201944.0344.0343.5043.6143.34704,700
Jul 15, 201943.9844.1443.8644.0743.79543,500
Jul 12, 201943.6743.7443.2543.4543.18305,000
Jul 11, 201943.9643.9943.6943.8243.54377,000
Jul 10, 201943.6843.8343.5943.6943.42388,700
Jul 09, 201943.7843.8243.5643.6743.40384,800
Jul 08, 201943.4943.5643.3043.3643.09327,100
Jul 05, 201942.9943.2642.8543.1742.90561,300
Jul 03, 201944.5444.5544.3444.3844.10303,600
Jul 02, 201943.7543.8643.6843.7443.46329,600
Jul 01, 201943.4843.7443.2443.7243.44356,600
Jun 28, 201943.4443.6043.2743.5443.27436,800
Jun 27, 201942.9843.2142.8843.1642.89313,100
Jun 26, 201943.0943.1542.6942.8842.61344,600
Jun 25, 201943.7243.9143.4243.4243.15376,000
Jun 24, 201943.7844.0443.6943.8343.55318,300
Jun 21, 201943.7243.8943.5443.8043.52303,100
Jun 20, 201943.9044.0743.6743.9343.65375,500
Jun 19, 201943.1343.5843.1043.5743.30274,100
Jun 18, 201943.2443.4243.0443.3043.03433,600
Jun 17, 201943.0343.3443.0143.2242.95384,500
Jun 14, 201942.9843.2042.7842.7842.51476,500
Jun 13, 201943.2343.2342.9443.1742.90368,800
Jun 12, 201943.0443.3443.0443.1242.85214,700
Jun 11, 201943.2643.2642.8242.9142.64517,800
Jun 10, 201942.9843.1142.8943.0742.80384,900
Jun 07, 201943.2143.4343.1743.3043.03673,200
Jun 06, 201942.6042.9542.5142.6242.35371,400
Jun 05, 201942.5242.7442.3942.4542.18623,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...