-
5 DAY PERFORMANCE
-1.33% -
1 MONTH PERFORMANCE
-1.65% -
3 MONTH PERFORMANCE
-1.00% -
6 MONTH PERFORMANCE
-5.69% -
YEAR-TO-DATE PERFORMANCE
-22.67% -
1 YEAR PERFORMANCE
-24.92%
Utah Medical Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $65.68 | $65.05 (-0.96%) | $65.76 | $65.05 | 16,020 | $235.44 M |
| 10/03/2024 | $65.64 | $65.30 (-0.52%) | $65.84 | $65.25 | 28,103 | $236.35 M |
| 10/02/2024 | $65.91 | $65.61 (-0.46%) | $66.22 | $65.61 | 27,741 | $237.47 M |
| 10/01/2024 | $67.11 | $66.01 (-1.64%) | $67.11 | $65.98 | 16,404 | $238.92 M |
| 09/30/2024 | $66.64 | $66.91 (0.41%) | $67.36 | $66.15 | 12,700 | $242.17 M |
| 09/27/2024 | $67.36 | $66.74 (-0.92%) | $67.56 | $66.72 | 9,200 | $241.56 M |
| 09/26/2024 | $66.80 | $66.92 (0.18%) | $67.38 | $66.50 | 15,400 | $242.21 M |
| 09/25/2024 | $66.21 | $66.67 (0.69%) | $66.68 | $65.97 | 26,700 | $241.31 M |
| 09/24/2024 | $66.52 | $66.73 (0.32%) | $66.79 | $66.22 | 26,400 | $241.52 M |
| 09/23/2024 | $66.50 | $66.40 (-0.15%) | $66.94 | $66.21 | 14,311 | $240.33 M |
| 09/20/2024 | $67.30 | $66.31 (-1.47%) | $67.46 | $66.31 | 66,624 | $240.00 M |
| 09/19/2024 | $68.00 | $68.00 (0%) | $68.98 | $67.36 | 9,733 | $246.12 M |
| 09/18/2024 | $67.31 | $67.22 (-0.13%) | $68.66 | $66.90 | 23,500 | $243.30 M |
| 09/17/2024 | $68.10 | $67.10 (-1.47%) | $68.10 | $67.10 | 12,030 | $242.86 M |
| 09/16/2024 | $68.05 | $67.37 (-1%) | $68.05 | $67.17 | 13,209 | $243.84 M |
| 09/13/2024 | $66.44 | $68.03 (2.39%) | $68.03 | $65.99 | 27,023 | $246.23 M |
| 09/12/2024 | $66.05 | $65.90 (-0.23%) | $66.30 | $65.60 | 42,737 | $238.52 M |
| 09/11/2024 | $65.91 | $66.13 (0.33%) | $66.64 | $65.68 | 28,443 | $239.35 M |
| 09/10/2024 | $66.45 | $66.13 (-0.48%) | $66.45 | $65.95 | 14,800 | $239.35 M |
| 09/09/2024 | $66.47 | $66.13 (-0.51%) | $66.85 | $66.11 | 9,100 | $239.35 M |
| 09/06/2024 | $66.60 | $66.22 (-0.57%) | $66.78 | $66.00 | 15,949 | $239.68 M |
| 09/05/2024 | $66.33 | $66.33 (0%) | $66.80 | $66.30 | 12,100 | $240.07 M |
| 09/04/2024 | $66.90 | $66.76 (-0.21%) | $67.12 | $66.57 | 5,520 | $241.63 M |
| 09/03/2024 | $67.50 | $66.75 (-1.11%) | $67.80 | $66.75 | 13,143 | $241.59 M |
| 08/30/2024 | $67.82 | $67.99 (0.25%) | $68.26 | $67.47 | 4,438 | $246.08 M |
| 08/29/2024 | $67.63 | $67.92 (0.43%) | $68.51 | $67.63 | 7,611 | $245.83 M |
| 08/28/2024 | $68.15 | $68.26 (0.16%) | $68.58 | $67.78 | 7,100 | $247.06 M |
| 08/27/2024 | $67.43 | $67.97 (0.8%) | $69.00 | $67.43 | 8,636 | $246.01 M |
| 08/26/2024 | $69.05 | $68.32 (-1.06%) | $69.05 | $67.90 | 7,600 | $247.28 M |
| 08/23/2024 | $68.31 | $68.57 (0.38%) | $69.30 | $68.31 | 9,547 | $248.18 M |
| 08/22/2024 | $68.43 | $67.56 (-1.27%) | $68.43 | $67.56 | 4,400 | $244.53 M |
| 08/21/2024 | $67.83 | $67.37 (-0.68%) | $67.94 | $67.22 | 6,435 | $243.84 M |
| 08/20/2024 | $68.29 | $67.17 (-1.64%) | $68.29 | $66.79 | 10,026 | $243.11 M |
| 08/19/2024 | $66.60 | $67.87 (1.91%) | $69.01 | $66.60 | 10,146 | $245.65 M |
| 08/16/2024 | $68.63 | $68.29 (-0.5%) | $69.05 | $67.31 | 19,500 | $247.17 M |
| 08/15/2024 | $66.44 | $68.28 (2.77%) | $69.09 | $66.44 | 26,900 | $247.13 M |
| 08/14/2024 | $67.16 | $66.09 (-1.59%) | $67.16 | $66.01 | 10,300 | $239.21 M |
| 08/13/2024 | $67.29 | $66.93 (-0.54%) | $67.75 | $66.51 | 10,506 | $242.25 M |
| 08/12/2024 | $66.69 | $66.50 (-0.28%) | $67.63 | $66.50 | 10,809 | $240.69 M |
| 08/09/2024 | $66.68 | $66.64 (-0.06%) | $67.02 | $66.49 | 8,500 | $241.20 M |
| 08/08/2024 | $66.82 | $66.96 (0.21%) | $67.80 | $66.65 | 13,244 | $242.35 M |
| 08/07/2024 | $66.38 | $65.98 (-0.6%) | $66.72 | $65.63 | 29,400 | $238.81 M |
| 08/06/2024 | $66.02 | $66.00 (-0.03%) | $67.17 | $66.00 | 6,617 | $238.88 M |
| 08/05/2024 | $66.04 | $65.81 (-0.35%) | $67.05 | $65.75 | 35,300 | $238.19 M |
| 08/02/2024 | $67.10 | $67.46 (0.54%) | $68.29 | $67.00 | 11,000 | $244.16 M |
| 08/01/2024 | $69.24 | $68.17 (-1.55%) | $69.49 | $67.83 | 17,142 | $246.73 M |
| 07/31/2024 | $69.69 | $69.60 (-0.13%) | $71.96 | $69.46 | 68,100 | $251.91 M |
| 07/30/2024 | $69.50 | $69.64 (0.2%) | $71.16 | $69.49 | 21,737 | $252.05 M |
| 07/29/2024 | $69.16 | $68.77 (-0.56%) | $69.44 | $67.39 | 28,443 | $248.91 M |
| 07/26/2024 | $71.74 | $69.48 (-3.15%) | $71.80 | $69.01 | 34,749 | $251.48 M |
| 07/25/2024 | $74.51 | $70.46 (-5.44%) | $75.35 | $70.29 | 30,006 | $255.02 M |
| 07/24/2024 | $74.57 | $75.03 (0.62%) | $77.33 | $74.50 | 14,423 | $271.56 M |
| 07/23/2024 | $72.01 | $75.08 (4.26%) | $75.12 | $72.01 | 17,422 | $271.74 M |
| 07/22/2024 | $69.72 | $72.58 (4.1%) | $72.65 | $69.70 | 16,000 | $262.70 M |
| 07/19/2024 | $71.02 | $69.91 (-1.56%) | $71.02 | $69.91 | 7,700 | $253.03 M |
| 07/18/2024 | $73.21 | $71.00 (-3.02%) | $73.21 | $71.00 | 8,002 | $256.98 M |
| 07/17/2024 | $72.00 | $72.69 (0.96%) | $74.01 | $72.00 | 17,200 | $263.09 M |
| 07/16/2024 | $69.37 | $71.96 (3.73%) | $72.30 | $69.37 | 15,000 | $260.45 M |
| 07/15/2024 | $70.06 | $68.88 (-1.68%) | $70.06 | $68.46 | 18,000 | $249.30 M |
| 07/12/2024 | $69.39 | $68.63 (-1.1%) | $69.89 | $68.25 | 13,630 | $248.40 M |
| 07/11/2024 | $68.05 | $69.36 (1.93%) | $70.05 | $68.05 | 14,825 | $251.04 M |
| 07/10/2024 | $66.25 | $67.35 (1.66%) | $67.35 | $66.10 | 8,400 | $243.77 M |
| 07/09/2024 | $66.52 | $66.10 (-0.63%) | $66.57 | $65.82 | 12,500 | $239.24 M |
| 07/08/2024 | $66.19 | $66.31 (0.18%) | $66.44 | $65.98 | 8,800 | $240.00 M |