MDT: Historical Prices for MEDTRONIC INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	39.59	39.94	39.38	39.62	5,052,800	39.62
19-Nov-09	39.65	39.72	39.15	39.61	3,564,400	39.61
18-Nov-09	39.90	40.10	39.50	39.71	5,164,800	39.71
17-Nov-09	39.38	40.20	39.27	40.20	6,690,100	40.20
16-Nov-09	39.59	40.22	39.49	40.08	4,748,300	40.08
13-Nov-09	39.79	40.08	39.33	39.46	4,726,400	39.46
12-Nov-09	39.87	40.20	39.62	39.83	5,090,100	39.83
11-Nov-09	39.67	40.18	39.66	40.10	7,332,300	40.10
10-Nov-09	39.35	39.95	39.27	39.55	5,668,500	39.55
9-Nov-09	38.28	39.32	38.09	39.28	7,270,700	39.28
6-Nov-09	38.37	38.48	37.79	37.97	5,653,000	37.97
5-Nov-09	37.36	38.49	37.28	38.42	9,138,100	38.42
4-Nov-09	35.95	36.88	35.91	36.55	5,142,800	36.55
3-Nov-09	36.12	36.36	35.67	35.99	4,385,400	35.99
2-Nov-09	35.73	36.30	35.67	36.12	5,359,000	36.12
30-Oct-09	36.14	36.65	35.64	35.70	6,809,400	35.70
29-Oct-09	36.04	36.31	35.58	36.27	5,595,000	36.27
28-Oct-09	36.26	36.58	36.03	36.03	5,414,100	36.03
27-Oct-09	36.37	36.68	36.00	36.36	6,221,200	36.36
26-Oct-09	36.41	36.84	36.06	36.27	4,960,100	36.27
23-Oct-09	37.11	37.23	36.32	36.37	8,127,800	36.37
22-Oct-09	36.57	37.37	36.38	37.23	5,798,200	37.23
21-Oct-09	36.69	37.42	36.57	36.60	7,090,900	36.60
20-Oct-09	37.50	37.50	36.54	36.65	13,309,600	36.65
19-Oct-09	37.51	38.07	37.42	37.99	7,625,100	37.99
16-Oct-09	37.10	37.53	36.79	37.42	8,116,300	37.42
15-Oct-09	36.83	37.11	36.65	37.04	10,285,600	37.04
14-Oct-09	37.09	37.19	36.85	36.97	7,589,000	36.97
13-Oct-09	36.80	37.32	36.78	37.00	7,749,000	37.00
12-Oct-09	37.17	37.28	36.78	36.93	4,754,000	36.93
9-Oct-09	36.96	37.28	36.88	37.20	4,398,100	37.20
8-Oct-09	36.73	37.52	36.71	36.91	7,760,700	36.91
7-Oct-09	36.11	36.88	35.75	36.84	7,275,100	36.84
7-Oct-09	$ 0.205 Dividend
6-Oct-09	35.30	36.22	35.24	36.19	15,985,800	35.98
5-Oct-09	36.58	36.58	35.91	36.45	5,365,000	36.24
2-Oct-09	36.31	36.76	36.24	36.46	4,866,300	36.25
1-Oct-09	36.80	36.95	36.36	36.72	8,079,700	36.51
30-Sep-09	37.27	37.28	36.38	36.80	6,855,900	36.59
29-Sep-09	37.51	37.67	37.08	37.14	3,982,600	36.93
28-Sep-09	36.89	37.75	36.79	37.48	4,394,900	37.27
25-Sep-09	36.82	37.06	36.53	36.79	4,720,700	36.58
24-Sep-09	36.99	37.17	36.58	36.82	4,200,100	36.61
23-Sep-09	37.40	37.49	36.81	36.86	5,560,400	36.65
22-Sep-09	37.53	37.56	36.88	37.35	8,185,600	37.14
21-Sep-09	37.29	37.61	37.17	37.48	4,735,700	37.27
18-Sep-09	37.86	38.01	37.35	37.46	9,719,500	37.25
17-Sep-09	37.75	38.17	37.37	37.87	6,587,500	37.66
16-Sep-09	38.18	38.20	37.34	37.85	6,443,200	37.64
15-Sep-09	38.69	38.76	37.81	38.16	5,971,200	37.94
14-Sep-09	37.86	38.68	37.35	38.64	8,161,100	38.42
11-Sep-09	38.93	39.05	37.88	37.90	10,636,200	37.69
10-Sep-09	39.08	39.29	38.56	39.01	4,978,300	38.79
9-Sep-09	38.53	39.39	38.52	39.06	4,463,900	38.84
8-Sep-09	38.95	38.95	38.15	38.52	7,312,300	38.30
4-Sep-09	38.03	38.83	37.95	38.71	4,267,300	38.49
3-Sep-09	38.34	38.34	37.56	38.07	4,943,100	37.85
2-Sep-09	37.85	38.45	37.67	38.14	5,414,600	37.92
1-Sep-09	38.27	38.82	37.61	37.85	10,094,800	37.64
31-Aug-09	38.67	38.77	37.85	38.30	5,621,500	38.08
28-Aug-09	39.16	39.21	38.12	38.67	5,866,700	38.45
27-Aug-09	38.06	39.02	38.06	38.98	6,985,200	38.76
26-Aug-09	37.74	38.45	37.74	38.17	7,800,700	37.95
25-Aug-09	37.32	38.15	37.29	37.86	10,368,700	37.65
24-Aug-09	38.02	38.12	37.63	38.00	6,392,400	37.78
21-Aug-09	37.95	38.45	37.15	37.80	9,837,100	37.59
20-Aug-09	37.26	37.75	36.92	37.63	4,197,900	37.42
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions