MDT - Medtronic plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201882.8083.7682.1283.3183.316,821,100
Feb 15, 201882.4182.9881.9582.9482.944,002,000
Feb 14, 201879.7282.0679.6381.8681.865,000,000
Feb 13, 201879.8580.5979.3580.2280.224,574,600
Feb 12, 201879.7180.7579.2580.2480.244,314,100
Feb 09, 201878.8880.0877.5679.4879.486,061,800
Feb 08, 201881.3381.5178.3578.3878.387,346,100
Feb 07, 201881.4082.9681.2981.3581.355,929,900
Feb 06, 201880.0682.0679.0981.6781.6710,190,000
Feb 05, 201884.0784.5880.9281.4281.427,237,200
Feb 02, 201884.6785.2584.3684.4584.455,564,500
Feb 01, 201885.3885.6884.6384.9884.984,201,600
Jan 31, 201886.3386.5085.6285.8985.895,258,300
Jan 30, 201885.9386.7285.7585.9685.963,881,700
Jan 29, 201886.8587.3086.3286.7286.723,804,900
Jan 26, 201886.8687.1886.3687.1287.123,815,100
Jan 25, 201885.9986.9885.6686.8286.823,947,800
Jan 24, 201885.8386.1385.1685.7685.765,680,200
Jan 23, 201886.2286.2284.9885.2385.234,962,300
Jan 22, 201886.4286.5785.4086.0586.055,926,900
Jan 19, 201887.5887.9086.0386.6886.687,314,800
Jan 18, 201886.1687.9385.9587.2687.267,328,600
Jan 17, 201885.8886.4585.4486.1186.115,449,000
Jan 16, 201885.5886.1384.8785.3285.325,428,200
Jan 12, 201885.8585.9985.3085.4585.455,085,900
Jan 11, 201885.9485.9485.0885.7385.733,930,300
Jan 10, 201885.5585.9984.5285.4985.493,575,300
Jan 09, 201885.8686.7585.6685.8885.886,099,900
Jan 08, 201885.5085.6985.2185.5185.516,117,600
Jan 05, 201884.5385.7484.0185.5485.547,428,500
Jan 04, 201884.4584.9083.1484.1284.125,943,200
Jan 03, 201882.2084.8282.1783.9283.926,879,100
Jan 02, 201882.1682.6981.9582.2182.214,783,500
Dec 29, 201781.5881.8080.7380.7580.753,259,900
Dec 28, 201781.3381.5881.0881.3481.342,859,800
Dec 28, 20170.46 Dividend
Dec 27, 201781.6381.9381.4481.7681.302,463,100
Dec 26, 201781.5781.8881.3981.4781.011,922,500
Dec 22, 201781.5681.9681.2781.5481.083,187,500
Dec 21, 201781.5482.4681.3681.4881.024,051,200
Dec 20, 201782.3982.9781.2981.3880.923,769,400
Dec 19, 201783.7284.1182.0082.0481.585,096,500
Dec 18, 201783.6183.7883.0883.4382.965,204,200
Dec 15, 201782.4483.7082.4483.5083.039,813,100
Dec 14, 201781.9582.4881.7281.8381.375,000,700
Dec 13, 201781.8082.1681.5381.9281.464,473,300
Dec 12, 201782.4982.6981.8082.0081.544,966,500
Dec 11, 201781.2081.5480.8581.2780.813,501,400
Dec 08, 201780.9281.1280.5481.0780.614,106,400
Dec 07, 201781.6182.0980.2980.5780.125,497,500
Dec 06, 201781.5781.8080.9281.5081.045,192,100
Dec 05, 201779.5781.4779.5780.9280.465,392,200
Dec 04, 201781.3281.3779.7479.8779.428,687,800
Dec 01, 201782.4682.5780.6181.2780.815,992,800
Nov 30, 201782.6682.7882.0482.1381.675,663,900
Nov 29, 201782.3182.9881.9782.1181.653,945,500
Nov 28, 201781.6782.5881.3682.4682.005,773,700
Nov 27, 201783.2683.5481.0681.4180.956,346,500
Nov 24, 201782.6983.5082.6183.2582.783,165,600
Nov 22, 201782.7682.9782.0582.3481.885,303,300
Nov 21, 201783.0084.1182.5082.6682.1911,004,000
Nov 20, 201779.3879.7278.8978.9078.467,446,700
Nov 17, 201778.8380.0978.7479.4979.047,098,000
Nov 16, 201779.0279.6878.9779.2678.814,763,500
Nov 15, 201779.0079.1478.6278.6878.244,145,400
Nov 14, 201778.9479.3778.6379.1678.712,701,100
Nov 13, 201779.2879.4278.2679.2078.754,013,700
Nov 10, 201780.4080.4778.3179.3378.886,416,400
Nov 09, 201780.1481.1279.4680.8180.368,803,500
Nov 08, 201778.1678.1677.2277.8177.374,468,000
Nov 07, 201777.9078.1977.6578.0177.573,655,100
Nov 06, 201778.4678.4977.6377.6977.254,027,000
Nov 03, 201777.6278.7177.0678.4377.996,936,600
Nov 02, 201780.3080.5877.1777.8777.4310,276,700
Nov 01, 201780.4281.1680.0180.3179.865,136,500
Oct 31, 201780.4780.8180.1480.5280.074,612,000
Oct 30, 201781.0481.0679.5080.5380.085,993,800
Oct 27, 201780.8981.6980.7081.3080.847,744,000
Oct 26, 201778.9080.7278.8680.4479.997,331,100
Oct 25, 201778.5879.3178.2479.2078.754,906,500
Oct 24, 201779.1179.2078.4478.6678.224,462,300
Oct 23, 201778.7279.2578.3479.0278.584,811,600
Oct 20, 201778.7778.8878.1778.3477.904,173,800
Oct 19, 201778.5778.9978.4478.4878.042,765,000
Oct 18, 201778.0078.8977.9178.5978.154,613,200
Oct 17, 201777.7678.2477.3978.0077.563,809,600
Oct 16, 201778.0378.4477.7177.7377.295,392,200
Oct 13, 201777.8978.2377.4678.0777.635,442,000
Oct 12, 201777.7277.9677.1077.9277.488,427,000
Oct 11, 201777.0878.4877.0878.2477.806,442,300
Oct 10, 201776.9577.3876.9177.2976.867,244,100
Oct 09, 201777.8078.2676.5276.9376.5012,760,100
Oct 06, 201779.5779.8179.2679.8179.363,248,500
Oct 05, 201779.3779.8679.0079.5179.066,323,200
Oct 04, 201778.2578.9078.2078.6378.195,735,200
Oct 03, 201778.1878.2077.5878.1177.675,866,600
Oct 02, 201778.0678.2377.5078.0577.614,312,900
Sep 29, 201777.6678.0177.5577.7777.336,186,200
Sep 28, 201777.7077.9177.1777.7177.275,536,500
Sep 28, 20170.46 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...