NYSE - Delayed Quote USD

Medtronic plc (MDT)

80.38 -0.91 (-1.12%)
At close: April 24 at 4:00 PM EDT
80.01 -0.37 (-0.46%)
Pre-Market: 7:02 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 80.77 80.83 80.01 80.38 80.38 5,028,300
Apr 23, 2024 80.96 81.34 80.62 81.29 81.29 5,296,200
Apr 22, 2024 79.87 80.90 79.40 80.57 80.57 4,962,600
Apr 19, 2024 79.53 79.64 79.09 79.48 79.48 6,756,900
Apr 18, 2024 79.25 79.30 78.43 79.19 79.19 6,065,600
Apr 17, 2024 79.41 79.85 78.95 79.08 79.08 5,640,100
Apr 16, 2024 80.34 80.49 78.79 79.25 79.25 7,674,500
Apr 15, 2024 80.96 81.50 79.87 80.23 80.23 7,500,200
Apr 12, 2024 81.74 81.79 79.56 80.13 80.13 6,562,700
Apr 11, 2024 82.92 83.06 82.12 82.17 82.17 5,241,200
Apr 10, 2024 82.85 83.29 81.83 82.33 82.33 6,509,400
Apr 9, 2024 83.38 83.83 83.00 83.80 83.80 5,681,100
Apr 8, 2024 84.26 84.35 82.48 82.91 82.91 8,725,300
Apr 5, 2024 83.44 84.68 83.10 84.56 84.56 4,935,800
Apr 4, 2024 85.34 85.40 83.75 83.92 83.92 6,797,100
Apr 3, 2024 85.47 85.73 84.73 85.00 85.00 5,887,400
Apr 2, 2024 86.86 86.91 84.95 85.20 85.20 6,007,200
Apr 1, 2024 86.84 87.18 86.43 87.02 87.02 4,727,300
Mar 28, 2024 87.10 87.73 86.93 87.15 87.15 7,579,500
Mar 27, 2024 84.19 87.03 84.10 86.92 86.92 8,220,100
Mar 26, 2024 83.50 83.87 83.05 83.70 83.70 4,806,700
Mar 25, 2024 82.81 83.40 82.72 83.24 83.24 5,481,300
Mar 22, 2024 83.70 83.86 82.93 83.08 83.08 5,181,300
Mar 21, 2024 0.69 Dividend
Mar 21, 2024 83.57 83.99 83.09 83.41 83.41 6,233,800
Mar 20, 2024 83.75 84.18 83.54 84.04 83.35 4,191,700
Mar 19, 2024 83.69 84.15 83.30 84.11 83.42 4,903,000
Mar 18, 2024 83.80 84.06 83.34 83.66 82.97 4,783,800
Mar 15, 2024 83.44 84.01 82.82 83.57 82.88 17,081,800
Mar 14, 2024 84.52 84.71 83.99 84.39 83.70 7,836,100
Mar 13, 2024 86.01 86.35 84.79 85.08 84.38 5,908,200
Mar 12, 2024 85.15 86.09 84.90 85.74 85.04 4,562,200
Mar 11, 2024 84.54 85.63 84.54 85.50 84.80 5,539,000
Mar 8, 2024 85.48 86.27 84.92 85.13 84.43 6,561,200
Mar 7, 2024 86.00 86.43 84.68 85.15 84.45 6,177,600
Mar 6, 2024 84.73 85.80 84.60 85.55 84.85 6,048,400
Mar 5, 2024 85.44 85.84 84.30 84.60 83.91 5,073,700
Mar 4, 2024 83.60 85.11 83.24 85.06 84.36 5,553,000
Mar 1, 2024 83.42 83.85 82.65 83.60 82.91 4,266,600
Feb 29, 2024 83.53 83.77 82.79 83.36 82.68 8,893,100
Feb 28, 2024 83.63 83.83 83.23 83.36 82.68 4,755,300
Feb 27, 2024 83.46 84.18 83.14 83.84 83.15 4,546,200
Feb 26, 2024 85.56 85.56 83.48 83.67 82.98 5,974,100
Feb 23, 2024 85.33 85.95 84.86 85.67 84.97 4,707,700
Feb 22, 2024 85.77 85.87 84.48 85.06 84.36 9,824,900
Feb 21, 2024 86.53 86.53 84.84 85.90 85.19 6,877,000
Feb 20, 2024 86.96 87.22 82.59 85.85 85.15 11,771,400
Feb 16, 2024 84.49 85.74 84.11 84.42 83.73 10,847,600
Feb 15, 2024 83.83 85.01 83.76 84.72 84.02 4,867,900
Feb 14, 2024 83.67 84.35 83.24 83.68 82.99 4,934,500
Feb 13, 2024 84.57 85.00 83.13 83.59 82.90 7,579,400
Feb 12, 2024 84.63 85.33 84.38 85.07 84.37 5,892,300
Feb 9, 2024 86.08 86.16 84.46 84.99 84.29 8,843,400
Feb 8, 2024 86.55 86.76 85.39 86.18 85.47 5,938,100
Feb 7, 2024 88.05 88.25 87.04 87.16 86.44 4,740,100
Feb 6, 2024 87.08 87.84 86.87 87.74 87.02 4,667,100
Feb 5, 2024 87.58 87.78 86.74 86.75 86.04 4,083,400
Feb 2, 2024 87.46 88.14 87.06 87.63 86.91 5,051,900
Feb 1, 2024 87.36 88.54 86.70 88.09 87.37 4,320,000
Jan 31, 2024 88.29 89.18 87.52 87.54 86.82 10,357,900
Jan 30, 2024 87.46 87.56 86.51 86.97 86.26 5,760,100
Jan 29, 2024 86.30 87.48 86.13 87.44 86.72 7,144,700
Jan 26, 2024 86.19 86.60 85.63 86.54 85.83 6,784,400
Jan 25, 2024 85.26 85.83 84.60 85.79 85.09 5,557,800
Jan 24, 2024 86.18 86.32 84.67 84.72 84.02 6,035,200
Jan 23, 2024 86.86 87.36 85.61 86.34 85.63 5,060,300
Jan 22, 2024 86.59 87.37 86.28 86.47 85.76 6,015,700
Jan 19, 2024 86.26 86.71 85.72 86.49 85.78 4,819,000
Jan 18, 2024 86.85 87.14 86.08 86.29 85.58 7,203,600
Jan 17, 2024 86.20 86.82 85.67 86.05 85.34 6,956,000
Jan 16, 2024 86.96 87.18 86.25 86.54 85.83 5,398,300
Jan 12, 2024 87.60 88.73 87.26 87.42 86.70 5,969,000
Jan 11, 2024 87.09 87.28 86.36 87.09 86.37 5,099,500
Jan 10, 2024 86.50 87.53 86.36 87.08 86.37 4,980,800
Jan 9, 2024 86.43 88.04 86.30 86.66 85.95 7,223,200
Jan 8, 2024 84.80 86.72 84.31 86.57 85.86 7,867,100
Jan 5, 2024 83.71 85.01 83.52 84.57 83.88 5,107,200
Jan 4, 2024 83.15 84.22 82.98 83.93 83.24 5,622,000
Jan 3, 2024 82.94 83.78 82.14 83.20 82.52 6,182,600
Jan 2, 2024 82.11 83.79 81.97 82.84 82.16 5,425,800
Dec 29, 2023 82.53 82.90 82.14 82.38 81.70 3,846,900
Dec 28, 2023 82.28 83.04 82.22 82.73 82.05 3,297,000
Dec 27, 2023 82.08 82.49 82.04 82.42 81.74 4,041,700
Dec 26, 2023 81.96 82.52 81.64 82.30 81.62 2,954,800
Dec 22, 2023 82.25 82.74 81.54 81.92 81.25 3,426,000
Dec 21, 2023 80.87 82.10 80.81 81.96 81.29 7,440,600
Dec 20, 2023 81.81 81.88 80.57 80.61 79.95 7,257,600
Dec 19, 2023 0.69 Dividend
Dec 19, 2023 82.17 82.78 81.78 82.07 81.40 5,060,900
Dec 18, 2023 82.96 83.48 82.58 83.06 81.69 6,447,200
Dec 15, 2023 83.08 83.29 82.30 82.61 81.25 12,388,600
Dec 14, 2023 82.76 84.73 82.66 83.43 82.06 9,680,600
Dec 13, 2023 79.72 81.92 79.50 81.90 80.55 6,304,700
Dec 12, 2023 80.05 80.22 79.22 80.08 78.76 5,263,300
Dec 11, 2023 79.33 80.07 79.33 79.72 78.41 5,598,900
Dec 8, 2023 79.60 79.85 79.28 79.35 78.04 6,240,900
Dec 7, 2023 79.21 79.72 78.74 79.55 78.24 5,251,000
Dec 6, 2023 78.86 79.14 78.48 79.04 77.74 5,319,600
Dec 5, 2023 79.55 79.63 78.66 78.82 77.52 4,818,800
Dec 4, 2023 79.56 80.23 79.41 79.76 78.45 6,206,400
Dec 1, 2023 79.09 80.08 78.76 79.99 78.67 5,100,900
Nov 30, 2023 78.93 79.31 78.20 79.27 77.97 6,219,300
Nov 29, 2023 78.75 79.77 78.61 78.86 77.56 4,260,400
Nov 28, 2023 78.90 79.05 78.40 78.63 77.34 4,972,200
Nov 27, 2023 78.77 79.31 78.24 79.00 77.70 7,252,900
Nov 24, 2023 78.24 79.04 78.23 78.97 77.67 3,310,900
Nov 22, 2023 78.90 79.34 78.01 78.37 77.08 6,004,700
Nov 21, 2023 77.55 78.82 77.11 78.62 77.33 10,745,300
Nov 20, 2023 75.31 75.64 74.66 75.16 73.92 8,670,100
Nov 17, 2023 75.14 75.38 74.41 74.76 73.53 6,262,600
Nov 16, 2023 74.30 75.15 74.20 74.88 73.65 9,048,600
Nov 15, 2023 72.82 74.26 72.79 74.02 72.80 8,385,800
Nov 14, 2023 72.37 73.34 72.08 72.59 71.40 6,478,100
Nov 13, 2023 72.29 73.02 71.64 72.08 70.89 8,452,100
Nov 10, 2023 70.43 70.83 69.32 70.68 69.52 7,557,500
Nov 9, 2023 71.80 71.86 70.01 70.09 68.94 8,321,000
Nov 8, 2023 72.79 72.96 71.14 71.71 70.53 6,767,100
Nov 7, 2023 73.28 73.62 72.30 72.48 71.29 5,653,400
Nov 6, 2023 72.65 73.53 72.54 73.42 72.21 5,916,500
Nov 3, 2023 72.58 72.99 72.24 72.56 71.37 5,198,300
Nov 2, 2023 70.98 72.15 70.95 72.09 70.90 6,330,200
Nov 1, 2023 70.52 71.07 70.04 70.85 69.68 5,380,300
Oct 31, 2023 69.91 70.95 69.91 70.56 69.40 10,770,200
Oct 30, 2023 69.82 70.16 68.84 69.97 68.82 8,934,700
Oct 27, 2023 71.08 71.42 69.04 69.43 68.29 10,009,100
Oct 26, 2023 71.25 71.53 70.31 70.37 69.21 7,894,000
Oct 25, 2023 71.75 72.44 70.95 71.40 70.23 7,462,700
Oct 24, 2023 72.46 73.04 71.34 71.96 70.78 13,129,200
Oct 23, 2023 72.68 73.78 72.11 72.39 71.20 7,133,300
Oct 20, 2023 72.46 73.21 72.01 72.70 71.50 8,399,300
Oct 19, 2023 72.64 72.86 71.70 72.35 71.16 7,048,400
Oct 18, 2023 73.75 73.94 72.23 72.70 71.50 7,900,700
Oct 17, 2023 71.50 73.24 71.33 72.81 71.61 7,936,400
Oct 16, 2023 72.15 72.74 71.30 71.75 70.57 9,083,700
Oct 13, 2023 71.26 72.32 70.97 71.96 70.78 8,168,800
Oct 12, 2023 73.20 73.41 70.95 71.29 70.12 10,503,300
Oct 11, 2023 75.69 75.89 72.41 72.89 71.69 8,881,200
Oct 10, 2023 74.88 76.56 74.87 76.18 74.93 6,319,500
Oct 9, 2023 75.66 75.87 74.35 75.13 73.89 7,825,500
Oct 6, 2023 75.60 76.51 74.95 76.12 74.87 6,762,000
Oct 5, 2023 76.38 76.78 75.50 76.15 74.90 7,235,900
Oct 4, 2023 76.92 77.04 75.82 76.27 75.02 7,115,500
Oct 3, 2023 77.28 77.39 76.00 76.54 75.28 5,741,000
Oct 2, 2023 77.90 77.95 77.11 77.77 76.49 4,517,100
Sep 29, 2023 79.18 80.31 77.84 78.36 77.07 6,308,800
Sep 28, 2023 78.34 79.11 78.29 78.69 77.40 5,354,100
Sep 27, 2023 79.05 79.15 77.44 78.22 76.93 7,418,600
Sep 26, 2023 78.92 79.49 78.62 78.95 77.65 5,167,000
Sep 25, 2023 80.00 80.26 79.51 79.97 78.65 3,799,700
Sep 22, 2023 80.55 80.77 80.20 80.27 78.95 5,067,900
Sep 21, 2023 0.69 Dividend
Sep 21, 2023 80.61 81.17 80.19 80.46 79.14 5,620,800
Sep 20, 2023 83.00 83.10 81.28 81.48 79.46 5,845,100
Sep 19, 2023 82.84 82.99 81.78 82.63 80.58 4,655,500
Sep 18, 2023 82.25 83.64 82.11 82.80 80.75 5,829,600
Sep 15, 2023 82.00 82.39 81.57 81.77 79.74 9,067,900
Sep 14, 2023 81.76 82.38 81.70 81.96 79.93 5,924,200
Sep 13, 2023 81.25 81.40 80.59 81.32 79.31 3,520,900
Sep 12, 2023 81.58 81.77 80.79 80.98 78.97 3,328,600
Sep 11, 2023 80.33 81.53 80.11 81.40 79.38 4,763,700
Sep 8, 2023 79.57 80.09 79.42 79.96 77.98 4,208,600
Sep 7, 2023 80.90 81.20 79.80 79.93 77.95 4,276,600
Sep 6, 2023 79.64 81.10 78.92 80.71 78.71 6,795,400
Sep 5, 2023 81.88 82.02 80.17 80.20 78.21 5,612,100
Sep 1, 2023 82.11 82.34 81.52 82.13 80.09 4,238,700
Aug 31, 2023 82.40 82.72 81.50 81.50 79.48 4,423,200
Aug 30, 2023 82.37 82.67 81.89 82.31 80.27 3,881,200
Aug 29, 2023 81.69 82.10 81.28 82.08 80.05 3,757,900
Aug 28, 2023 82.79 83.31 81.04 81.39 79.37 4,308,500
Aug 25, 2023 81.52 82.49 81.23 82.19 80.15 4,441,400
Aug 24, 2023 82.81 83.38 81.00 81.06 79.05 6,765,100
Aug 23, 2023 84.67 84.94 83.31 83.68 81.61 5,268,300
Aug 22, 2023 82.61 84.78 82.50 83.72 81.65 10,016,300
Aug 21, 2023 81.73 82.29 81.23 81.61 79.59 4,722,000
Aug 18, 2023 81.38 81.88 81.29 81.52 79.50 5,204,800
Aug 17, 2023 82.29 82.35 81.41 81.56 79.54 4,848,300
Aug 16, 2023 82.48 82.93 81.56 81.57 79.55 4,222,200
Aug 15, 2023 82.97 83.32 82.61 82.84 80.79 3,842,400
Aug 14, 2023 83.38 83.66 83.04 83.16 81.10 3,296,000
Aug 11, 2023 82.86 83.70 82.75 83.45 81.38 3,591,000
Aug 10, 2023 83.40 83.87 83.02 83.12 81.06 4,128,700
Aug 9, 2023 82.27 83.67 82.14 82.94 80.88 4,535,800
Aug 8, 2023 83.87 84.07 81.55 82.24 80.20 8,227,600
Aug 7, 2023 84.38 84.80 84.24 84.72 82.62 3,361,600
Aug 4, 2023 84.11 85.00 83.69 84.04 81.96 5,346,600
Aug 3, 2023 85.00 85.31 84.43 84.49 82.40 4,413,900
Aug 2, 2023 87.08 87.34 85.26 85.46 83.34 5,507,200
Aug 1, 2023 87.30 87.83 87.20 87.68 85.51 3,514,200
Jul 31, 2023 88.64 88.64 87.39 87.76 85.59 5,786,800
Jul 28, 2023 88.95 89.26 88.20 88.25 86.06 3,446,300
Jul 27, 2023 91.00 91.00 88.49 88.51 86.32 4,654,800
Jul 26, 2023 88.56 90.54 88.51 90.40 88.16 5,472,600
Jul 25, 2023 88.45 89.18 88.07 88.96 86.76 3,116,200
Jul 24, 2023 89.09 89.56 88.75 88.76 86.56 3,930,200
Jul 21, 2023 89.70 89.98 88.92 88.96 86.76 4,673,800
Jul 20, 2023 87.25 89.49 87.13 89.35 87.14 5,982,100
Jul 19, 2023 86.35 87.01 85.97 86.12 83.99 4,796,800
Jul 18, 2023 86.13 86.63 84.10 86.60 84.45 5,697,000
Jul 17, 2023 87.56 87.85 86.69 86.71 84.56 4,465,200
Jul 14, 2023 87.97 88.17 87.22 87.65 85.48 4,394,400
Jul 13, 2023 87.50 88.34 87.08 88.05 85.87 4,492,600
Jul 12, 2023 87.81 88.01 87.27 87.57 85.40 3,847,400
Jul 11, 2023 86.32 87.33 86.12 87.29 85.13 2,888,200
Jul 10, 2023 86.15 86.83 86.08 86.45 84.31 3,234,800
Jul 7, 2023 85.70 86.67 85.63 85.89 83.76 5,094,700
Jul 6, 2023 86.28 86.40 85.43 86.07 83.94 3,909,900
Jul 5, 2023 86.75 87.36 86.63 86.87 84.72 3,464,000
Jul 3, 2023 87.55 87.61 86.39 87.14 84.98 2,584,100
Jun 30, 2023 87.70 88.77 87.57 88.10 85.92 5,484,500
Jun 29, 2023 85.94 86.99 85.82 86.77 84.62 3,842,200
Jun 28, 2023 87.15 87.44 86.21 86.36 84.22 4,952,400
Jun 27, 2023 86.88 87.23 86.06 87.15 84.99 4,998,900
Jun 26, 2023 87.35 87.62 86.28 87.00 84.84 4,171,200
Jun 23, 2023 87.24 87.79 87.01 87.48 85.31 5,496,500
Jun 22, 2023 0.69 Dividend
Jun 22, 2023 88.01 88.26 87.22 87.41 85.24 5,162,000
Jun 21, 2023 88.89 89.11 88.02 88.32 85.46 5,587,900
Jun 20, 2023 88.52 89.38 88.16 88.94 86.06 5,066,300
Jun 16, 2023 88.28 89.72 88.28 89.15 86.26 9,108,400
Jun 15, 2023 87.95 88.56 87.30 88.25 85.39 5,552,900
Jun 14, 2023 88.53 89.87 87.66 87.91 85.06 8,387,900
Jun 13, 2023 85.17 86.05 84.90 85.75 82.97 8,454,300
Jun 12, 2023 83.84 84.45 83.23 84.28 81.55 4,428,900
Jun 9, 2023 83.14 83.86 82.61 83.73 81.02 3,302,200
Jun 8, 2023 82.53 83.46 82.26 83.10 80.41 5,700,800
Jun 7, 2023 83.79 83.79 82.23 82.89 80.20 5,381,800
Jun 6, 2023 83.54 84.02 83.23 83.60 80.89 5,046,800
Jun 5, 2023 83.83 84.51 83.47 83.73 81.02 3,596,100
Jun 2, 2023 83.15 84.03 82.91 83.76 81.05 6,062,300
Jun 1, 2023 82.84 83.25 82.44 82.75 80.07 6,588,200
May 31, 2023 82.60 82.96 81.83 82.76 80.08 8,238,800
May 30, 2023 82.37 83.35 82.01 82.50 79.83 8,654,900
May 26, 2023 82.77 83.50 81.02 81.46 78.82 9,655,500
May 25, 2023 85.27 85.40 82.31 83.54 80.83 12,202,000
May 24, 2023 87.14 87.95 86.66 87.49 84.66 6,787,500
May 23, 2023 88.97 89.20 87.09 87.13 84.31 5,459,700
May 22, 2023 89.12 89.91 89.02 89.50 86.60 4,699,200
May 19, 2023 89.19 89.87 89.00 89.33 86.44 6,819,500
May 18, 2023 88.36 89.25 88.11 89.02 86.14 4,536,100
May 17, 2023 89.04 89.09 87.79 88.58 85.71 6,632,000
May 16, 2023 88.84 89.41 88.82 88.90 86.02 3,888,900
May 15, 2023 89.11 89.91 88.93 89.31 86.42 4,053,200
May 12, 2023 88.58 88.97 87.87 88.88 86.00 4,450,100
May 11, 2023 89.30 89.42 88.54 89.02 86.14 3,995,700
May 10, 2023 90.17 90.40 89.00 89.41 86.51 3,599,300
May 9, 2023 90.19 90.19 89.31 89.60 86.70 3,245,400
May 8, 2023 89.57 90.32 89.25 90.19 87.27 3,287,600
May 5, 2023 89.64 90.26 89.54 90.06 87.14 4,332,700
May 4, 2023 90.00 90.14 88.78 89.27 86.38 4,780,900
May 3, 2023 90.46 92.02 90.35 90.69 87.75 6,964,300
May 2, 2023 90.20 91.00 89.43 90.23 87.31 5,135,000
May 1, 2023 90.83 91.47 90.59 90.68 87.74 5,502,300
Apr 28, 2023 91.35 91.86 90.67 90.95 88.00 7,281,200
Apr 27, 2023 89.92 91.48 89.84 91.38 88.42 6,385,900
Apr 26, 2023 89.82 90.28 88.71 89.97 87.06 8,977,700
Apr 25, 2023 89.60 91.00 89.43 89.69 86.78 8,189,900

Related Tickers

ABT Abbott Laboratories
106.89
-0.65%
 
BSX Boston Scientific Corporation
72.91
+5.68%
 
SYK Stryker Corporation
336.85
+0.58%
 
EW Edwards Lifesciences Corporation
88.61
+0.98%
 
DXCM DexCom, Inc.
137.87
+2.89%
 
ZBH Zimmer Biomet Holdings, Inc.
121.17
-0.29%
 
ALGN Align Technology, Inc.
313.78
+0.61%
 
SWAV Shockwave Medical, Inc.
328.87
+0.10%
 
INMD InMode Ltd.
17.36
-0.06%
 
PODD Insulet Corporation
167.25
-0.01%