NYSE - Delayed Quote • USD
Smith & Nephew plc (SNN)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:48 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 23.94 | 24.02 | 23.80 | 23.84 | 23.84 | 834,500 |
Apr 18, 2024 | 23.90 | 24.21 | 23.85 | 24.01 | 24.01 | 1,443,400 |
Apr 17, 2024 | 24.04 | 24.05 | 23.83 | 23.92 | 23.92 | 1,065,900 |
Apr 16, 2024 | 23.80 | 23.99 | 23.65 | 23.80 | 23.80 | 976,500 |
Apr 15, 2024 | 23.99 | 24.08 | 23.72 | 23.80 | 23.80 | 916,600 |
Apr 12, 2024 | 24.19 | 24.19 | 23.66 | 23.77 | 23.77 | 1,068,200 |
Apr 11, 2024 | 24.59 | 24.64 | 24.36 | 24.52 | 24.52 | 562,800 |
Apr 10, 2024 | 24.41 | 24.50 | 24.24 | 24.35 | 24.35 | 483,000 |
Apr 9, 2024 | 24.54 | 24.72 | 24.53 | 24.66 | 24.66 | 540,100 |
Apr 8, 2024 | 24.47 | 24.53 | 24.32 | 24.35 | 24.35 | 852,400 |
Apr 5, 2024 | 24.30 | 24.55 | 24.29 | 24.47 | 24.47 | 493,300 |
Apr 4, 2024 | 24.58 | 24.61 | 24.22 | 24.34 | 24.34 | 644,000 |
Apr 3, 2024 | 24.51 | 24.73 | 24.40 | 24.61 | 24.61 | 804,500 |
Apr 2, 2024 | 24.50 | 24.74 | 24.17 | 24.27 | 24.27 | 1,366,600 |
Apr 1, 2024 | 0.46 Dividend | |||||
Apr 1, 2024 | 24.85 | 24.86 | 24.19 | 24.54 | 24.54 | 1,401,700 |
Mar 28, 2024 | 25.65 | 25.85 | 25.32 | 25.36 | 24.90 | 3,057,200 |
Mar 27, 2024 | 26.23 | 26.52 | 26.20 | 26.34 | 25.86 | 1,176,700 |
Mar 26, 2024 | 25.87 | 26.13 | 25.86 | 26.08 | 25.60 | 777,100 |
Mar 25, 2024 | 25.99 | 26.07 | 25.73 | 25.84 | 25.37 | 743,500 |
Mar 22, 2024 | 26.35 | 26.36 | 26.12 | 26.20 | 25.72 | 316,200 |
Mar 21, 2024 | 26.24 | 26.37 | 26.07 | 26.08 | 25.60 | 880,600 |
Mar 20, 2024 | 26.42 | 26.52 | 26.17 | 26.42 | 25.94 | 633,200 |
Mar 19, 2024 | 26.71 | 26.96 | 26.71 | 26.93 | 26.44 | 520,300 |
Mar 18, 2024 | 26.86 | 26.92 | 26.67 | 26.67 | 26.18 | 391,800 |
Mar 15, 2024 | 27.25 | 27.31 | 26.92 | 27.01 | 26.52 | 689,200 |
Mar 14, 2024 | 27.78 | 27.82 | 27.36 | 27.48 | 26.98 | 543,800 |
Mar 13, 2024 | 27.82 | 28.01 | 27.76 | 27.82 | 27.31 | 406,600 |
Mar 12, 2024 | 28.06 | 28.15 | 27.89 | 28.00 | 27.49 | 766,400 |
Mar 11, 2024 | 27.67 | 27.96 | 27.59 | 27.94 | 27.43 | 958,900 |
Mar 8, 2024 | 27.65 | 27.79 | 27.56 | 27.65 | 27.15 | 935,000 |
Mar 7, 2024 | 27.73 | 27.84 | 27.35 | 27.54 | 27.04 | 1,104,500 |
Mar 6, 2024 | 27.15 | 27.44 | 27.09 | 27.43 | 26.93 | 782,000 |
Mar 5, 2024 | 26.68 | 26.70 | 26.51 | 26.62 | 26.14 | 688,300 |
Mar 4, 2024 | 26.26 | 26.55 | 26.22 | 26.50 | 26.02 | 801,500 |
Mar 1, 2024 | 26.38 | 26.58 | 26.15 | 26.42 | 25.94 | 945,600 |
Feb 29, 2024 | 26.38 | 26.60 | 26.21 | 26.51 | 26.03 | 1,331,900 |
Feb 28, 2024 | 27.00 | 27.16 | 26.37 | 26.43 | 25.95 | 1,422,900 |
Feb 27, 2024 | 28.56 | 28.64 | 27.79 | 27.96 | 27.45 | 1,789,100 |
Feb 26, 2024 | 28.53 | 28.69 | 28.38 | 28.53 | 28.01 | 1,172,200 |
Feb 23, 2024 | 28.66 | 28.90 | 28.62 | 28.88 | 28.35 | 1,121,700 |
Feb 22, 2024 | 28.60 | 28.93 | 28.49 | 28.86 | 28.33 | 778,500 |
Feb 21, 2024 | 28.62 | 28.65 | 28.42 | 28.58 | 28.06 | 685,700 |
Feb 20, 2024 | 28.56 | 28.61 | 28.36 | 28.49 | 27.97 | 1,064,400 |
Feb 16, 2024 | 28.00 | 28.26 | 27.89 | 28.06 | 27.55 | 471,300 |
Feb 15, 2024 | 27.92 | 28.15 | 27.89 | 28.02 | 27.51 | 497,400 |
Feb 14, 2024 | 27.69 | 27.76 | 27.52 | 27.73 | 27.22 | 449,700 |
Feb 13, 2024 | 27.59 | 27.70 | 27.38 | 27.53 | 27.03 | 487,700 |
Feb 12, 2024 | 27.65 | 27.94 | 27.61 | 27.86 | 27.35 | 664,700 |
Feb 9, 2024 | 27.74 | 27.86 | 27.47 | 27.84 | 27.33 | 731,300 |
Feb 8, 2024 | 28.27 | 28.27 | 27.74 | 27.99 | 27.48 | 491,400 |
Feb 7, 2024 | 28.23 | 28.29 | 28.11 | 28.19 | 27.68 | 901,100 |
Feb 6, 2024 | 27.96 | 28.38 | 27.94 | 28.36 | 27.84 | 975,900 |
Feb 5, 2024 | 28.20 | 28.23 | 27.79 | 27.90 | 27.39 | 947,900 |
Feb 2, 2024 | 28.06 | 28.15 | 27.64 | 27.84 | 27.33 | 981,200 |
Feb 1, 2024 | 28.03 | 28.59 | 27.78 | 28.46 | 27.94 | 1,630,500 |
Jan 31, 2024 | 27.62 | 28.43 | 27.62 | 28.03 | 27.52 | 2,745,400 |
Jan 30, 2024 | 28.21 | 28.23 | 27.76 | 27.80 | 27.29 | 700,500 |
Jan 29, 2024 | 27.67 | 27.99 | 27.61 | 27.94 | 27.43 | 1,081,400 |
Jan 26, 2024 | 28.24 | 28.25 | 28.03 | 28.06 | 27.55 | 1,121,400 |
Jan 25, 2024 | 27.68 | 27.94 | 27.60 | 27.92 | 27.41 | 1,138,300 |
Jan 24, 2024 | 27.92 | 28.01 | 27.41 | 27.41 | 26.91 | 1,343,500 |
Jan 23, 2024 | 28.26 | 28.36 | 28.04 | 28.19 | 27.68 | 1,668,200 |
Jan 22, 2024 | 28.42 | 28.63 | 28.21 | 28.40 | 27.88 | 1,773,900 |
Jan 19, 2024 | 28.00 | 28.17 | 27.82 | 28.17 | 27.66 | 1,462,800 |
Jan 18, 2024 | 27.72 | 28.08 | 27.64 | 28.06 | 27.55 | 1,283,800 |
Jan 17, 2024 | 27.25 | 27.44 | 27.09 | 27.41 | 26.91 | 888,700 |
Jan 16, 2024 | 26.87 | 27.01 | 26.79 | 26.98 | 26.49 | 719,300 |
Jan 12, 2024 | 27.48 | 27.60 | 27.33 | 27.38 | 26.88 | 679,300 |
Jan 11, 2024 | 27.34 | 27.39 | 27.06 | 27.25 | 26.75 | 626,500 |
Jan 10, 2024 | 27.31 | 27.47 | 27.26 | 27.37 | 26.87 | 479,400 |
Jan 9, 2024 | 27.45 | 27.63 | 27.28 | 27.29 | 26.79 | 1,324,100 |
Jan 8, 2024 | 26.90 | 27.70 | 26.84 | 27.70 | 27.20 | 1,295,400 |
Jan 5, 2024 | 26.39 | 26.69 | 26.37 | 26.51 | 26.03 | 1,051,100 |
Jan 4, 2024 | 26.48 | 26.69 | 26.43 | 26.56 | 26.08 | 838,600 |
Jan 3, 2024 | 26.46 | 26.65 | 26.37 | 26.43 | 25.95 | 1,038,700 |
Jan 2, 2024 | 26.83 | 27.05 | 26.75 | 26.85 | 26.36 | 963,200 |
Dec 29, 2023 | 27.25 | 27.36 | 27.12 | 27.28 | 26.78 | 458,900 |
Dec 28, 2023 | 27.31 | 27.47 | 27.28 | 27.31 | 26.81 | 406,500 |
Dec 27, 2023 | 27.30 | 27.39 | 27.25 | 27.38 | 26.88 | 501,600 |
Dec 26, 2023 | 27.27 | 27.45 | 27.19 | 27.43 | 26.93 | 291,100 |
Dec 22, 2023 | 27.10 | 27.38 | 27.10 | 27.28 | 26.78 | 379,800 |
Dec 21, 2023 | 26.96 | 27.11 | 26.89 | 27.04 | 26.55 | 485,000 |
Dec 20, 2023 | 26.89 | 27.00 | 26.59 | 26.60 | 26.12 | 788,100 |
Dec 19, 2023 | 26.66 | 26.81 | 26.61 | 26.79 | 26.30 | 737,200 |
Dec 18, 2023 | 26.48 | 26.60 | 26.32 | 26.54 | 26.06 | 675,600 |
Dec 15, 2023 | 26.67 | 26.77 | 26.38 | 26.44 | 25.96 | 884,300 |
Dec 14, 2023 | 27.55 | 27.63 | 27.33 | 27.43 | 26.93 | 992,600 |
Dec 13, 2023 | 26.36 | 26.77 | 26.27 | 26.77 | 26.28 | 966,600 |
Dec 12, 2023 | 26.45 | 26.61 | 26.29 | 26.60 | 26.12 | 619,100 |
Dec 11, 2023 | 26.22 | 26.34 | 26.15 | 26.27 | 25.79 | 663,400 |
Dec 8, 2023 | 26.17 | 26.41 | 26.17 | 26.28 | 25.80 | 902,900 |
Dec 7, 2023 | 25.86 | 26.06 | 25.77 | 26.04 | 25.57 | 817,900 |
Dec 6, 2023 | 25.91 | 26.01 | 25.82 | 25.85 | 25.38 | 828,200 |
Dec 5, 2023 | 25.77 | 25.87 | 25.56 | 25.72 | 25.25 | 724,100 |
Dec 4, 2023 | 25.95 | 26.25 | 25.93 | 26.02 | 25.55 | 1,629,900 |
Dec 1, 2023 | 25.93 | 26.39 | 25.93 | 26.38 | 25.90 | 1,480,800 |
Nov 30, 2023 | 25.92 | 25.96 | 25.68 | 25.95 | 25.48 | 1,208,400 |
Nov 29, 2023 | 25.88 | 26.10 | 25.83 | 25.92 | 25.45 | 818,900 |
Nov 28, 2023 | 25.78 | 25.99 | 25.69 | 25.90 | 25.43 | 1,153,700 |
Nov 27, 2023 | 25.83 | 25.87 | 25.70 | 25.87 | 25.40 | 499,600 |
Nov 24, 2023 | 25.75 | 25.89 | 25.71 | 25.81 | 25.34 | 296,000 |
Nov 22, 2023 | 25.67 | 25.73 | 25.60 | 25.68 | 25.21 | 471,600 |
Nov 21, 2023 | 25.61 | 25.64 | 25.48 | 25.52 | 25.06 | 707,700 |
Nov 20, 2023 | 25.48 | 25.63 | 25.44 | 25.57 | 25.10 | 997,400 |
Nov 17, 2023 | 25.65 | 25.69 | 25.43 | 25.62 | 25.15 | 1,012,900 |
Nov 16, 2023 | 25.44 | 25.59 | 25.41 | 25.55 | 25.08 | 985,100 |
Nov 15, 2023 | 25.66 | 25.78 | 25.60 | 25.69 | 25.22 | 1,458,100 |
Nov 14, 2023 | 25.56 | 25.87 | 25.45 | 25.75 | 25.28 | 1,614,700 |
Nov 13, 2023 | 24.54 | 25.02 | 24.49 | 24.92 | 24.47 | 1,288,700 |
Nov 10, 2023 | 24.29 | 24.52 | 23.92 | 24.51 | 24.06 | 1,483,100 |
Nov 9, 2023 | 24.69 | 24.70 | 24.17 | 24.31 | 23.87 | 1,964,400 |
Nov 8, 2023 | 24.31 | 24.48 | 24.23 | 24.48 | 24.03 | 2,367,200 |
Nov 7, 2023 | 24.47 | 24.48 | 24.10 | 24.14 | 23.70 | 1,513,200 |
Nov 6, 2023 | 24.49 | 24.54 | 24.13 | 24.20 | 23.76 | 2,131,000 |
Nov 3, 2023 | 24.33 | 24.34 | 24.02 | 24.08 | 23.64 | 2,718,700 |
Nov 2, 2023 | 23.56 | 23.68 | 23.24 | 23.64 | 23.21 | 3,475,800 |
Nov 1, 2023 | 22.42 | 22.54 | 21.97 | 22.32 | 21.91 | 3,681,800 |
Oct 31, 2023 | 22.41 | 22.52 | 22.24 | 22.24 | 21.83 | 2,654,600 |
Oct 30, 2023 | 22.29 | 22.33 | 21.95 | 21.99 | 21.59 | 3,115,400 |
Oct 27, 2023 | 21.82 | 21.84 | 21.53 | 21.64 | 21.25 | 2,788,000 |
Oct 26, 2023 | 21.95 | 22.00 | 21.53 | 21.55 | 21.16 | 2,139,900 |
Oct 25, 2023 | 22.17 | 22.31 | 21.90 | 21.91 | 21.51 | 4,427,100 |
Oct 24, 2023 | 22.39 | 22.46 | 22.10 | 22.23 | 21.83 | 5,518,100 |
Oct 23, 2023 | 22.30 | 22.58 | 22.27 | 22.30 | 21.89 | 1,297,800 |
Oct 20, 2023 | 22.09 | 22.43 | 22.09 | 22.42 | 22.01 | 2,186,900 |
Oct 19, 2023 | 22.56 | 22.60 | 22.22 | 22.24 | 21.83 | 1,243,400 |
Oct 18, 2023 | 22.62 | 22.89 | 22.53 | 22.55 | 22.14 | 1,685,600 |
Oct 17, 2023 | 22.79 | 23.28 | 22.79 | 22.90 | 22.48 | 1,651,800 |
Oct 16, 2023 | 23.04 | 23.26 | 22.85 | 23.22 | 22.80 | 1,799,000 |
Oct 13, 2023 | 22.72 | 23.00 | 22.72 | 22.88 | 22.46 | 1,250,000 |
Oct 12, 2023 | 23.13 | 23.20 | 22.68 | 22.73 | 22.32 | 1,526,700 |
Oct 11, 2023 | 23.79 | 23.81 | 22.95 | 23.12 | 22.70 | 1,733,500 |
Oct 10, 2023 | 23.92 | 24.11 | 23.86 | 23.96 | 23.52 | 953,100 |
Oct 9, 2023 | 23.36 | 23.94 | 23.36 | 23.78 | 23.35 | 1,862,900 |
Oct 6, 2023 | 23.33 | 23.72 | 23.15 | 23.70 | 23.27 | 1,167,400 |
Oct 5, 2023 | 0.29 Dividend | |||||
Oct 5, 2023 | 23.59 | 23.68 | 23.39 | 23.54 | 23.11 | 816,300 |
Oct 4, 2023 | 23.89 | 23.93 | 23.44 | 23.76 | 23.04 | 665,900 |
Oct 3, 2023 | 23.76 | 23.90 | 23.58 | 23.75 | 23.03 | 746,600 |
Oct 2, 2023 | 24.31 | 24.31 | 23.98 | 24.05 | 23.33 | 759,200 |
Sep 29, 2023 | 25.06 | 25.11 | 24.74 | 24.77 | 24.02 | 1,077,900 |
Sep 28, 2023 | 24.46 | 24.90 | 24.46 | 24.82 | 24.07 | 1,357,500 |
Sep 27, 2023 | 25.09 | 25.11 | 24.15 | 24.33 | 23.60 | 2,900,500 |
Sep 26, 2023 | 25.32 | 25.36 | 25.06 | 25.06 | 24.31 | 1,662,500 |
Sep 25, 2023 | 25.32 | 25.41 | 25.23 | 25.37 | 24.61 | 789,500 |
Sep 22, 2023 | 25.44 | 25.54 | 25.33 | 25.36 | 24.60 | 1,178,800 |
Sep 21, 2023 | 25.65 | 25.68 | 25.42 | 25.42 | 24.65 | 1,341,000 |
Sep 20, 2023 | 26.24 | 26.28 | 25.79 | 25.80 | 25.02 | 584,600 |
Sep 19, 2023 | 25.96 | 25.99 | 25.79 | 25.88 | 25.10 | 710,200 |
Sep 18, 2023 | 26.09 | 26.18 | 25.94 | 26.11 | 25.32 | 846,400 |
Sep 15, 2023 | 26.43 | 26.59 | 26.29 | 26.30 | 25.51 | 855,600 |
Sep 14, 2023 | 26.40 | 26.48 | 26.23 | 26.46 | 25.66 | 1,082,300 |
Sep 13, 2023 | 26.63 | 26.68 | 26.56 | 26.59 | 25.79 | 463,300 |
Sep 12, 2023 | 26.68 | 26.80 | 26.45 | 26.48 | 25.68 | 361,300 |
Sep 11, 2023 | 26.54 | 26.87 | 26.52 | 26.79 | 25.98 | 427,900 |
Sep 8, 2023 | 26.51 | 26.68 | 26.48 | 26.55 | 25.75 | 1,198,000 |
Sep 7, 2023 | 26.34 | 26.61 | 26.33 | 26.42 | 25.62 | 1,518,900 |
Sep 6, 2023 | 25.99 | 26.27 | 25.95 | 26.22 | 25.43 | 1,236,500 |
Sep 5, 2023 | 26.08 | 26.22 | 25.94 | 26.16 | 25.37 | 1,214,400 |
Sep 1, 2023 | 27.09 | 27.12 | 26.76 | 26.87 | 26.06 | 653,600 |
Aug 31, 2023 | 27.27 | 27.29 | 26.93 | 26.94 | 26.13 | 472,700 |
Aug 30, 2023 | 27.42 | 27.50 | 27.19 | 27.23 | 26.41 | 325,200 |
Aug 29, 2023 | 26.89 | 27.21 | 26.87 | 27.20 | 26.38 | 541,600 |
Aug 28, 2023 | 26.92 | 27.07 | 26.78 | 26.83 | 26.02 | 375,500 |
Aug 25, 2023 | 26.61 | 26.84 | 26.51 | 26.76 | 25.95 | 628,400 |
Aug 24, 2023 | 26.82 | 26.96 | 26.65 | 26.66 | 25.86 | 466,800 |
Aug 23, 2023 | 27.07 | 27.17 | 27.04 | 27.11 | 26.29 | 447,500 |
Aug 22, 2023 | 27.18 | 27.26 | 27.00 | 27.00 | 26.19 | 450,600 |
Aug 21, 2023 | 27.27 | 27.38 | 27.12 | 27.33 | 26.51 | 456,100 |
Aug 18, 2023 | 27.14 | 27.30 | 27.11 | 27.18 | 26.36 | 693,100 |
Aug 17, 2023 | 27.79 | 27.84 | 27.40 | 27.45 | 26.62 | 486,400 |
Aug 16, 2023 | 27.21 | 27.44 | 27.19 | 27.29 | 26.47 | 879,700 |
Aug 15, 2023 | 27.63 | 27.69 | 27.40 | 27.42 | 26.59 | 621,700 |
Aug 14, 2023 | 27.90 | 28.06 | 27.90 | 28.04 | 27.20 | 406,300 |
Aug 11, 2023 | 28.35 | 28.55 | 28.30 | 28.44 | 27.58 | 724,500 |
Aug 10, 2023 | 28.55 | 28.65 | 28.27 | 28.27 | 27.42 | 660,600 |
Aug 9, 2023 | 28.48 | 28.66 | 28.35 | 28.36 | 27.51 | 693,200 |
Aug 8, 2023 | 28.52 | 28.52 | 28.15 | 28.22 | 27.37 | 772,500 |
Aug 7, 2023 | 28.54 | 28.66 | 28.47 | 28.54 | 27.68 | 651,900 |
Aug 4, 2023 | 28.63 | 28.87 | 28.57 | 28.58 | 27.72 | 796,400 |
Aug 3, 2023 | 28.53 | 28.75 | 28.39 | 28.48 | 27.62 | 1,263,200 |
Aug 2, 2023 | 29.34 | 29.41 | 28.97 | 29.30 | 28.42 | 967,800 |
Aug 1, 2023 | 30.15 | 30.20 | 29.89 | 29.95 | 29.05 | 744,700 |
Jul 31, 2023 | 30.66 | 30.73 | 30.28 | 30.38 | 29.47 | 1,165,400 |
Jul 28, 2023 | 30.64 | 30.73 | 30.57 | 30.68 | 29.76 | 779,100 |
Jul 27, 2023 | 31.14 | 31.17 | 30.49 | 30.49 | 29.57 | 799,500 |
Jul 26, 2023 | 30.67 | 31.31 | 30.64 | 31.28 | 30.34 | 712,700 |
Jul 25, 2023 | 30.58 | 30.88 | 30.55 | 30.86 | 29.93 | 531,400 |
Jul 24, 2023 | 30.62 | 30.97 | 30.61 | 30.76 | 29.83 | 772,800 |
Jul 21, 2023 | 30.82 | 31.15 | 30.80 | 31.12 | 30.18 | 779,700 |
Jul 20, 2023 | 30.77 | 31.00 | 30.76 | 30.95 | 30.02 | 1,110,300 |
Jul 19, 2023 | 30.85 | 31.09 | 30.75 | 30.99 | 30.06 | 753,000 |
Jul 18, 2023 | 30.76 | 30.82 | 30.59 | 30.70 | 29.78 | 501,800 |
Jul 17, 2023 | 30.81 | 31.03 | 30.75 | 30.85 | 29.92 | 850,600 |
Jul 14, 2023 | 30.89 | 31.23 | 30.89 | 31.01 | 30.08 | 987,100 |
Jul 13, 2023 | 30.71 | 30.80 | 30.53 | 30.70 | 29.78 | 601,500 |
Jul 12, 2023 | 30.73 | 30.73 | 30.50 | 30.64 | 29.72 | 530,800 |
Jul 11, 2023 | 30.17 | 30.40 | 30.16 | 30.37 | 29.46 | 1,064,900 |
Jul 10, 2023 | 29.94 | 30.36 | 29.94 | 30.31 | 29.40 | 1,136,500 |
Jul 7, 2023 | 29.87 | 29.96 | 29.75 | 29.84 | 28.94 | 696,600 |
Jul 6, 2023 | 29.77 | 29.78 | 29.48 | 29.71 | 28.82 | 1,075,500 |
Jul 5, 2023 | 30.81 | 30.84 | 30.24 | 30.24 | 29.33 | 709,000 |
Jul 3, 2023 | 30.49 | 30.64 | 30.34 | 30.60 | 29.68 | 1,425,500 |
Jun 30, 2023 | 31.92 | 32.28 | 31.92 | 32.25 | 31.28 | 632,800 |
Jun 29, 2023 | 31.34 | 31.49 | 31.34 | 31.43 | 30.48 | 1,203,500 |
Jun 28, 2023 | 31.85 | 31.93 | 31.72 | 31.90 | 30.94 | 557,600 |
Jun 27, 2023 | 31.52 | 31.81 | 31.43 | 31.75 | 30.79 | 2,432,400 |
Jun 26, 2023 | 31.46 | 31.53 | 31.28 | 31.43 | 30.48 | 304,400 |
Jun 23, 2023 | 31.24 | 31.44 | 31.17 | 31.34 | 30.40 | 363,900 |
Jun 22, 2023 | 31.10 | 31.33 | 31.01 | 31.24 | 30.30 | 422,400 |
Jun 21, 2023 | 31.46 | 31.48 | 31.28 | 31.33 | 30.39 | 428,200 |
Jun 20, 2023 | 31.60 | 31.79 | 31.43 | 31.69 | 30.74 | 659,300 |
Jun 16, 2023 | 32.18 | 32.28 | 31.98 | 32.16 | 31.19 | 2,029,500 |
Jun 15, 2023 | 31.61 | 32.13 | 31.55 | 32.00 | 31.04 | 1,179,100 |
Jun 14, 2023 | 31.31 | 31.79 | 31.24 | 31.57 | 30.62 | 2,019,600 |
Jun 13, 2023 | 29.89 | 29.96 | 29.82 | 29.91 | 29.01 | 560,300 |
Jun 12, 2023 | 29.81 | 29.86 | 29.55 | 29.73 | 28.83 | 788,300 |
Jun 9, 2023 | 30.00 | 30.15 | 29.95 | 30.08 | 29.17 | 482,500 |
Jun 8, 2023 | 30.00 | 30.28 | 29.93 | 30.27 | 29.36 | 807,000 |
Jun 7, 2023 | 30.19 | 30.27 | 29.90 | 30.08 | 29.17 | 505,000 |
Jun 6, 2023 | 30.49 | 30.51 | 30.12 | 30.29 | 29.38 | 579,000 |
Jun 5, 2023 | 30.18 | 30.47 | 30.18 | 30.28 | 29.37 | 644,700 |
Jun 2, 2023 | 30.32 | 30.41 | 29.97 | 30.24 | 29.33 | 856,100 |
Jun 1, 2023 | 29.83 | 30.07 | 29.71 | 29.93 | 29.03 | 1,433,200 |
May 31, 2023 | 29.93 | 30.00 | 29.66 | 29.90 | 29.00 | 826,000 |
May 30, 2023 | 30.27 | 30.30 | 29.91 | 29.99 | 29.09 | 959,000 |
May 26, 2023 | 30.04 | 30.20 | 30.00 | 30.07 | 29.16 | 848,600 |
May 25, 2023 | 30.18 | 30.19 | 29.86 | 29.92 | 29.02 | 931,600 |
May 24, 2023 | 30.21 | 30.41 | 29.97 | 30.25 | 29.34 | 1,942,100 |
May 23, 2023 | 31.69 | 31.72 | 30.93 | 30.94 | 30.01 | 1,274,100 |
May 22, 2023 | 31.71 | 31.86 | 31.65 | 31.67 | 30.72 | 624,700 |
May 19, 2023 | 32.02 | 32.14 | 31.81 | 31.87 | 30.91 | 907,800 |
May 18, 2023 | 32.33 | 32.36 | 31.90 | 32.10 | 31.13 | 738,000 |
May 17, 2023 | 32.65 | 32.71 | 32.41 | 32.50 | 31.52 | 797,900 |
May 16, 2023 | 32.28 | 32.56 | 32.24 | 32.50 | 31.52 | 900,000 |
May 15, 2023 | 32.00 | 32.34 | 32.00 | 32.27 | 31.30 | 513,700 |
May 12, 2023 | 31.79 | 31.84 | 31.57 | 31.63 | 30.68 | 423,700 |
May 11, 2023 | 31.81 | 31.96 | 31.68 | 31.81 | 30.85 | 428,100 |
May 10, 2023 | 31.53 | 31.84 | 31.48 | 31.83 | 30.87 | 795,400 |
May 9, 2023 | 31.75 | 31.81 | 31.54 | 31.55 | 30.60 | 1,125,900 |
May 8, 2023 | 31.93 | 31.98 | 31.69 | 31.77 | 30.81 | 665,400 |
May 5, 2023 | 31.79 | 32.13 | 31.76 | 32.04 | 31.08 | 648,800 |
May 4, 2023 | 32.17 | 32.22 | 31.96 | 32.01 | 31.05 | 809,000 |
May 3, 2023 | 32.49 | 32.52 | 32.09 | 32.13 | 31.16 | 978,200 |
May 2, 2023 | 32.24 | 32.47 | 32.23 | 32.45 | 31.47 | 696,300 |
May 1, 2023 | 32.52 | 32.81 | 32.52 | 32.67 | 31.69 | 645,600 |
Apr 28, 2023 | 32.73 | 33.09 | 32.63 | 32.70 | 31.72 | 939,300 |
Apr 27, 2023 | 32.01 | 32.39 | 31.97 | 32.35 | 31.38 | 1,367,800 |
Apr 26, 2023 | 32.43 | 32.43 | 32.06 | 32.07 | 31.10 | 1,402,300 |
Apr 25, 2023 | 31.44 | 31.67 | 31.34 | 31.51 | 30.56 | 987,300 |
Apr 24, 2023 | 31.90 | 32.03 | 31.75 | 31.89 | 30.93 | 739,700 |
Apr 21, 2023 | 31.44 | 32.02 | 31.34 | 31.90 | 30.94 | 1,403,600 |
Apr 20, 2023 | 31.05 | 31.10 | 30.86 | 30.92 | 29.99 | 859,200 |
Related Tickers
ZBH Zimmer Biomet Holdings, Inc.
119.43
+0.08%
AXNX Axonics, Inc.
66.95
-0.15%
OFIX Orthofix Medical Inc.
13.10
+0.61%
IART Integra LifeSciences Holdings Corporation
28.68
-9.33%
GMED Globus Medical, Inc.
50.35
-0.79%
PHG Koninklijke Philips N.V.
19.98
0.00%
CNMD CONMED Corporation
72.64
+2.19%
INGN Inogen, Inc.
6.75
-4.80%
ZIMV ZimVie Inc.
15.43
-1.59%
ATEC Alphatec Holdings, Inc.
12.54
+1.62%