NYSE:CNMD | Historical Stock Price | CONMED Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1987-07-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.99$2.80$7.95$22.60$64.22$182.471987-07-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$111.83$127.49181,800——
2019-12-30$110.61$126.10169,100——
2019-12-27$110.47$125.94125,000——
2019-12-26$110.31$125.76104,600——
2019-12-24$110.39$125.85140,500——
2019-12-23$110.06$125.47190,400——
2019-12-20$110.42$125.88499,600——
2019-12-19$110.31$125.76240,200——
2019-12-18$111.01$126.55166,900——
2019-12-17$111.25$126.83182,800——
2019-12-16$111.92$127.59344,800——
2019-12-13$110.85$126.37183,600——
2019-12-12$111.15$126.71195,900——
2019-12-11$111.70$127.11172,100——
2019-12-10$112.17$127.65193,500——
2019-12-09$112.23$127.71442,000——
2019-12-06$114.01$129.74177,600——
2019-12-05$113.91$129.63153,400——
2019-12-04$114.76$130.59161,200——
2019-12-03$114.12$129.87121,600——
2019-12-02$112.55$128.08317,000——
2019-11-29$113.27$128.9054,800——
2019-11-27$113.39$129.03158,600——
2019-11-26$112.37$127.87250,400——
2019-11-25$116.55$132.63191,500——
2019-11-22$113.28$128.91165,900——
2019-11-21$112.34$127.84168,800——
2019-11-20$112.99$128.58357,300——
2019-11-19$113.00$128.59415,000——
2019-11-18$113.00$128.59195,200——
2019-11-15$112.99$128.58240,700——
2019-11-14$112.66$128.20227,800——
2019-11-13$113.55$129.22231,600——
2019-11-12$112.12$127.59255,800——
2019-11-11$109.99$125.17145,900——
2019-11-08$110.54$125.79121,800——
2019-11-07$109.48$124.59189,700——
2019-11-06$110.49$125.73189,000——
2019-11-05$109.60$124.72386,600——
2019-11-04$112.51$128.03411,900——
2019-11-01$109.11$124.16324,600——
2019-10-31$110.02$125.20740,300——
2019-10-30$102.59$116.74491,000——
2019-10-29$99.64$113.39191,300——
2019-10-28$99.37$113.08281,400——
2019-10-25$97.76$111.25149,700——
2019-10-24$97.96$111.48146,200——
2019-10-23$97.24$110.66128,100——
2019-10-22$96.46$109.77162,900——
2019-10-21$97.72$111.20183,400——
2019-10-18$97.58$111.04154,300——
2019-10-17$97.18$110.59200,400——
2019-10-16$95.66$108.86138,900——
2019-10-15$95.28$108.4384,700——
2019-10-14$94.66$107.7293,500——
2019-10-11$95.02$108.13197,300——
2019-10-10$93.59$106.50210,800——
2019-10-09$94.82$107.90121,000——
2019-10-08$94.70$107.77279,800——
2019-10-07$95.98$109.22130,000——
2019-10-04$96.52$109.84300,700——
2019-10-03$94.48$107.52205,400——
2019-10-02$93.31$106.18274,900——
2019-10-01$93.53$106.43323,700——
2019-09-30$96.15$109.42219,500——
2019-09-27$95.90$109.13211,100——
2019-09-26$97.41$110.85142,000——
2019-09-25$97.88$111.38217,700——
2019-09-24$98.20$111.75250,700——
2019-09-23$100.52$114.39161,800——
2019-09-20$100.22$114.05582,200——
2019-09-19$101.27$115.24219,700——
2019-09-18$102.03$116.11146,300——
2019-09-17$102.19$116.29185,800——
2019-09-16$101.70$115.73149,700——
2019-09-13$101.07$115.01160,000——
2019-09-12$100.66$114.55162,000——
2019-09-11$99.47$112.97224,600——
2019-09-10$98.02$111.32226,700——
2019-09-09$98.18$111.50325,400——
2019-09-06$98.92$112.3488,800——
2019-09-05$98.90$112.32167,400——
2019-09-04$98.50$111.87114,300——
2019-09-03$98.74$112.14157,500——
2019-08-30$100.77$114.44122,400——
2019-08-29$101.25$114.99129,600——
2019-08-28$100.68$114.34133,800——
2019-08-27$100.04$113.61192,500——
2019-08-26$100.88$114.57128,700——
2019-08-23$99.29$112.76227,600——
2019-08-22$100.96$114.66536,700——
2019-08-21$97.17$110.35152,600——
2019-08-20$96.02$109.05239,300——
2019-08-19$96.57$109.67135,700——
2019-08-16$95.02$107.91145,500——
2019-08-15$94.12$106.89211,500——
2019-08-14$94.56$107.39189,700——
2019-08-13$95.44$108.39175,400——
2019-08-12$95.36$108.30179,100——
2019-08-09$94.78$107.64332,700——
2019-08-08$95.95$108.97175,000——
2019-08-07$94.06$106.82232,400——
2019-08-06$92.94$105.55185,600——
2019-08-05$91.34$103.73251,700——
2019-08-02$92.38$104.91345,000——
2019-08-01$93.78$106.50711,700——
2019-07-31$87.35$99.20327,200——
2019-07-30$87.43$99.29444,600——
2019-07-29$86.72$98.49166,900——
2019-07-26$86.70$98.46117,900——
2019-07-25$85.57$97.18117,500——
2019-07-24$85.79$97.43173,600——
2019-07-23$84.63$96.11132,000——
2019-07-22$83.97$95.36189,600——
2019-07-19$84.29$95.73180,000——
2019-07-18$86.29$98.00162,500——
2019-07-17$85.23$96.79106,800——
2019-07-16$85.34$96.92144,100——
2019-07-15$86.42$98.15161,900——
2019-07-12$88.06$100.01154,900——
2019-07-11$87.91$99.84109,300——
2019-07-10$88.15$100.11265,200——
2019-07-09$86.91$98.70160,100——
2019-07-08$86.87$98.66153,300——
2019-07-05$87.40$99.26134,300——
2019-07-03$86.42$98.1599,800——
2019-07-02$86.01$97.68336,200——
2019-07-01$85.52$97.12215,700——
2019-06-28$85.57$97.181,110,700——
2019-06-27$85.37$96.95158,900——
2019-06-26$83.63$94.98126,500——
2019-06-25$85.08$96.62290,300——
2019-06-24$86.94$98.74258,100——
2019-06-21$86.44$98.17400,600——
2019-06-20$85.93$97.59194,000——
2019-06-19$86.07$97.75125,500——
2019-06-18$84.40$95.85132,100——
2019-06-17$83.15$94.43151,700——
2019-06-14$82.42$93.60135,400——
2019-06-13$84.05$95.45204,700——
2019-06-12$84.19$95.39203,700——
2019-06-11$82.94$93.97124,100——
2019-06-10$83.86$95.01155,800——
2019-06-07$81.93$92.83172,200——
2019-06-06$81.66$92.52168,500——
2019-06-05$82.38$93.34150,800——
2019-06-04$81.80$92.68163,300——
2019-06-03$79.94$90.57233,300——
2019-05-31$80.48$91.18246,800——
2019-05-30$81.96$92.86142,700——
2019-05-29$81.73$92.60144,000——
2019-05-28$82.26$93.20362,100——
2019-05-24$81.43$92.26125,600——
2019-05-23$80.99$91.76211,300——
2019-05-22$81.50$92.34127,200——
2019-05-21$80.65$91.38136,900——
2019-05-20$80.02$90.66250,200——
2019-05-17$80.32$91.00158,500——
2019-05-16$81.89$92.78150,900——
2019-05-15$82.39$93.35160,800——
2019-05-14$81.15$91.94188,600——
2019-05-13$80.65$91.38231,200——
2019-05-10$81.85$92.74159,100——
2019-05-09$81.70$92.57154,900——
2019-05-08$80.94$91.70177,200——
2019-05-07$80.77$91.51323,200——
2019-05-06$82.25$93.19362,000——
2019-05-03$82.50$93.47240,600——
2019-05-02$81.06$91.84370,600——
2019-05-01$79.76$90.37385,400——
2019-04-30$80.03$90.67462,100——
2019-04-29$78.70$89.17622,800——
2019-04-26$82.48$93.45275,100——
2019-04-25$81.32$92.13793,600——
2019-04-24$80.01$90.65290,200——
2019-04-23$80.76$91.50221,800——
2019-04-22$79.14$89.66261,100——
2019-04-18$79.42$89.98256,800——
2019-04-17$78.27$88.68403,500——
2019-04-16$80.92$91.68245,600——
2019-04-15$83.44$94.54114,500——
2019-04-12$83.18$94.24236,100——
2019-04-11$83.25$94.32171,900——
2019-04-10$82.84$93.86241,000——
2019-04-09$82.64$93.63235,500——
2019-04-08$82.38$93.34127,500——
2019-04-05$83.50$94.60317,500——
2019-04-04$82.37$93.32193,700——
2019-04-03$82.73$93.73303,300——
2019-04-02$82.79$93.80134,800——
2019-04-01$82.68$93.68185,400——
2019-03-29$83.18$94.24250,400——
2019-03-28$81.85$92.74198,200——
2019-03-27$81.67$92.53291,000——
2019-03-26$81.55$92.40254,500——
2019-03-25$80.75$91.49192,700——
2019-03-22$79.82$90.44332,300——
2019-03-21$82.04$92.95254,100——
2019-03-20$80.13$90.79331,600——
2019-03-19$79.97$90.61278,700——
2019-03-18$79.81$90.42315,300——
2019-03-15$78.90$89.39429,800——
2019-03-14$77.82$88.17163,300——
2019-03-13$79.47$89.81224,100——
2019-03-12$78.57$88.79151,600——
2019-03-11$77.94$88.08276,900——
2019-03-08$77.42$87.50227,800——
2019-03-07$77.90$88.04307,000——
2019-03-06$77.34$87.40700,600——
2019-03-05$77.77$87.89251,800——
2019-03-04$77.40$87.47542,100——
2019-03-01$78.76$89.01684,600——
2019-02-28$76.90$86.91676,900——
2019-02-27$75.79$85.65417,800——
2019-02-26$74.38$84.06501,300——
2019-02-25$74.88$84.62149,400——
2019-02-22$75.77$85.63198,900——
2019-02-21$75.14$84.92241,300——
2019-02-20$73.72$83.31284,400——
2019-02-19$74.78$84.51736,600——
2019-02-15$71.94$81.30478,700——
2019-02-14$71.04$80.28168,000——
2019-02-13$70.99$80.23252,900——
2019-02-12$71.18$80.44193,700——
2019-02-11$70.67$79.87319,200——
2019-02-08$69.30$78.32128,000——
2019-02-07$69.76$78.84120,800——
2019-02-06$69.54$78.59215,300——
2019-02-05$69.75$78.83145,300——
2019-02-04$70.25$79.39166,500——
2019-02-01$69.81$78.89159,200——
2019-01-31$70.35$79.51370,800——
2019-01-30$68.87$77.83257,000——
2019-01-29$67.91$76.75282,400——
2019-01-28$68.15$77.02411,100——
2019-01-25$69.89$78.991,280,600——
2019-01-24$69.65$78.711,328,500——
2019-01-23$70.70$79.901,006,400——
2019-01-22$66.74$75.43195,900——
2019-01-18$66.64$75.31402,000——
2019-01-17$67.86$76.69181,100——
2019-01-16$67.38$76.15247,300——
2019-01-15$65.79$74.35115,600——
2019-01-14$64.70$73.12225,000——
2019-01-11$64.24$72.6079,500——
2019-01-10$64.35$72.72122,100——
2019-01-09$63.48$71.74225,800——
2019-01-08$61.90$69.96159,300——
2019-01-07$61.26$69.23152,400——
2019-01-04$62.33$70.44138,100——
2019-01-03$60.79$68.70271,500——
2019-01-02$63.41$71.66398,700——