MDT - Medtronic plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201778.0078.8977.9178.5978.594,613,200
Oct 17, 201777.7678.2477.3978.0078.003,809,600
Oct 16, 201778.0378.4477.7177.7377.735,392,200
Oct 13, 201777.8978.2377.4678.0778.075,442,000
Oct 12, 201777.7277.9677.1077.9277.928,427,000
Oct 11, 201777.0878.4877.0878.2478.246,442,300
Oct 10, 201776.9577.3876.9177.2977.297,244,100
Oct 09, 201777.8078.2676.5276.9376.9312,760,100
Oct 06, 201779.5779.8179.2679.8179.813,248,500
Oct 05, 201779.3779.8679.0079.5179.516,323,200
Oct 04, 201778.2578.9078.2078.6378.635,735,200
Oct 03, 201778.1878.2077.5878.1178.115,866,600
Oct 02, 201778.0678.2377.5078.0578.054,312,900
Sep 29, 201777.6678.0177.5577.7777.776,186,200
Sep 28, 201777.7077.9177.1777.7177.715,536,500
Sep 28, 20170.46 Dividend
Sep 27, 201778.6778.8777.4577.8477.384,801,700
Sep 26, 201778.2578.8878.0778.3777.914,791,000
Sep 25, 201779.4979.5977.9078.2777.817,151,300
Sep 22, 201779.4879.8979.1179.7079.234,593,200
Sep 21, 201780.1480.5579.5079.5379.064,822,000
Sep 20, 201781.1981.5179.3480.1679.696,384,400
Sep 19, 201782.6582.7481.1381.1980.715,584,800
Sep 18, 201782.3782.5481.7582.4081.914,162,500
Sep 15, 201781.6382.1481.3882.1281.639,563,400
Sep 14, 201781.8881.9381.0781.8081.324,461,900
Sep 13, 201782.1382.4581.7081.9381.454,795,100
Sep 12, 201781.5082.3681.0982.3081.814,073,500
Sep 11, 201782.2582.5081.1981.5681.085,854,100
Sep 08, 201779.9082.4879.9082.0381.557,881,000
Sep 07, 201779.9280.2879.7179.9579.483,387,000
Sep 06, 201779.9280.0879.3679.8779.403,784,000
Sep 05, 201779.8880.4079.5779.8279.353,255,800
Sep 01, 201780.7080.7579.8880.0579.583,133,400
Aug 31, 201780.0080.7279.8080.6280.145,661,900
Aug 30, 201779.7079.9279.3479.8679.393,725,800
Aug 29, 201779.3679.9079.0279.7279.254,130,900
Aug 28, 201779.5779.8779.4079.5979.124,900,800
Aug 25, 201779.4279.8579.0379.0678.594,231,200
Aug 24, 201779.6980.1079.1179.2478.777,365,000
Aug 23, 201781.3281.5779.4579.7579.288,667,500
Aug 22, 201781.4682.1581.0081.7681.289,382,100
Aug 21, 201783.3384.0282.9483.5283.034,691,500
Aug 18, 201783.3283.8183.1283.4182.924,441,000
Aug 17, 201784.4884.8583.6483.6783.183,789,000
Aug 16, 201784.8384.9284.5484.6084.104,376,200
Aug 15, 201784.5885.0184.4284.5984.092,766,000
Aug 14, 201784.0585.0784.0584.4783.973,317,200
Aug 11, 201783.3284.2483.0983.7183.224,302,200
Aug 10, 201783.5883.8683.0283.0482.553,495,800
Aug 09, 201783.7584.0283.5183.9583.453,519,300
Aug 08, 201784.2984.5383.6783.8383.333,825,300
Aug 07, 201783.7784.5583.7084.3783.873,647,600
Aug 04, 201783.5483.9683.2383.6883.193,414,700
Aug 03, 201782.9683.4982.8383.2982.805,944,300
Aug 02, 201783.5283.6182.9883.2082.714,909,500
Aug 01, 201784.1184.3883.4983.5283.035,356,100
Jul 31, 201784.5084.6883.9283.9783.475,452,200
Jul 28, 201784.5784.8184.1784.2983.794,550,800
Jul 27, 201785.8685.8684.3384.6884.185,244,900
Jul 26, 201785.8286.2885.3985.7485.233,331,600
Jul 25, 201785.4086.0185.0385.9385.425,256,300
Jul 24, 201785.2185.3184.7185.0984.594,096,000
Jul 21, 201785.6785.9584.9485.1784.673,523,200
Jul 20, 201785.9186.0985.5185.6785.164,381,500
Jul 19, 201785.9886.1485.4685.6585.144,597,000
Jul 18, 201786.0086.4385.7885.8585.345,505,700
Jul 17, 201788.5788.7985.8486.0685.559,555,300
Jul 14, 201787.8188.8287.6688.5788.052,257,800
Jul 13, 201787.9388.0087.3087.8187.292,306,300
Jul 12, 201787.7588.2587.4087.8187.292,128,400
Jul 11, 201787.0587.4186.6887.2686.742,792,900
Jul 10, 201787.8688.0087.0587.2086.683,062,100
Jul 07, 201787.6588.1087.4087.9687.442,918,100
Jul 06, 201788.7088.9887.2687.2686.743,884,900
Jul 05, 201788.5289.1088.2888.9088.372,892,100
Jul 05, 20170.46 Dividend
Jul 03, 201788.8089.2088.7588.8187.832,006,700
Jun 30, 201788.7589.1788.5788.7587.773,827,900
Jun 29, 201789.3889.3988.1288.7187.732,888,000
Jun 28, 201789.1389.6188.9489.3088.313,339,400
Jun 27, 201789.1589.4388.7988.7987.813,149,600
Jun 26, 201789.2289.7288.9889.1588.163,491,400
Jun 23, 201789.4489.5088.8989.2088.216,707,100
Jun 22, 201788.9789.5988.7189.0988.103,549,400
Jun 21, 201788.9789.1488.5788.7987.813,549,400
Jun 20, 201788.7389.5288.5688.8287.843,535,000
Jun 19, 201788.0889.0788.0488.9988.013,806,600
Jun 16, 201788.0088.3587.5388.0887.115,436,800
Jun 15, 201787.3387.9887.1487.6686.692,979,900
Jun 14, 201787.5688.0087.3587.6586.683,509,200
Jun 13, 201787.5888.2087.1287.2086.244,459,300
Jun 12, 201786.6188.1686.5387.6386.668,823,600
Jun 09, 201785.8586.6485.7586.5185.554,715,100
Jun 08, 201785.9886.3485.6485.9484.994,136,100
Jun 07, 201786.3786.4685.8485.9885.033,291,800
Jun 06, 201785.8886.5585.6886.0085.053,627,100
Jun 05, 201785.5986.0285.4185.9585.003,243,900
Jun 02, 201786.1286.7285.5485.8284.876,162,500
Jun 01, 201784.6186.0884.3786.0885.137,535,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...