Mail

MDT - Medtronic plc

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 16, 2019	86.58	87.32	86.20	86.99	86.99	5,066,833
Jan 15, 2019	85.27	86.57	85.03	86.03	86.03	6,291,300
Jan 14, 2019	84.35	84.98	84.11	84.75	84.75	5,294,700
Jan 11, 2019	84.17	84.88	83.45	84.84	84.84	5,054,300
Jan 10, 2019	83.86	84.91	83.34	84.84	84.84	5,279,200
Jan 09, 2019	83.79	85.50	83.45	84.30	84.30	7,894,300
Jan 08, 2019	83.28	83.96	81.66	83.03	83.03	14,472,200
Jan 07, 2019	88.37	89.08	82.24	82.45	82.45	17,462,700
Jan 04, 2019	86.84	88.71	86.74	88.13	88.13	6,275,400
Jan 03, 2019	87.62	87.73	85.18	85.45	85.45	6,099,800
Jan 02, 2019	89.53	90.14	87.09	87.92	87.92	7,099,100
Dec 31, 2018	89.92	91.21	89.60	90.96	90.96	5,436,400
Dec 28, 2018	90.21	90.64	88.95	89.26	89.26	4,508,100
Dec 27, 2018	87.45	89.66	86.38	89.65	89.65	6,015,400
Dec 27, 2018	0.5 Dividend
Dec 26, 2018	86.39	88.68	85.30	88.66	88.16	5,816,600
Dec 24, 2018	88.23	88.59	85.80	85.80	85.32	3,748,100
Dec 21, 2018	89.11	91.24	88.31	88.60	88.10	10,918,500
Dec 20, 2018	91.15	91.88	89.11	89.90	89.39	7,693,800
Dec 19, 2018	93.72	93.94	90.30	91.26	90.75	7,639,700
Dec 18, 2018	92.96	93.28	91.20	92.00	91.48	5,655,200
Dec 17, 2018	93.47	93.47	91.17	91.85	91.33	7,224,100
Dec 14, 2018	94.40	94.76	93.12	93.72	93.19	6,337,800
Dec 13, 2018	96.58	96.91	94.97	95.50	94.96	4,952,900
Dec 12, 2018	96.40	97.12	95.68	95.71	95.17	6,047,000
Dec 11, 2018	96.48	97.41	94.99	95.47	94.93	4,765,000
Dec 10, 2018	94.00	95.91	92.91	95.48	94.94	5,092,500
Dec 07, 2018	95.92	96.22	93.50	94.24	93.71	5,902,900
Dec 06, 2018	95.21	96.24	93.66	96.24	95.70	8,221,600
Dec 04, 2018	98.58	99.41	96.10	96.49	95.95	7,123,000
Dec 03, 2018	98.00	99.14	97.92	98.75	98.19	6,258,400
Nov 30, 2018	96.81	97.59	96.76	97.53	96.98	6,581,400
Nov 29, 2018	95.38	97.31	95.31	96.60	96.06	6,013,900
Nov 28, 2018	93.39	95.57	93.31	95.37	94.83	6,589,400
Nov 27, 2018	91.69	93.16	91.29	93.13	92.60	6,094,800
Nov 26, 2018	90.62	92.58	90.51	92.06	91.54	4,957,600
Nov 23, 2018	92.50	93.00	91.71	92.01	91.49	2,560,300
Nov 21, 2018	92.76	93.31	91.65	92.97	92.45	6,829,400
Nov 20, 2018	94.87	94.89	91.34	92.16	91.64	8,270,800
Nov 19, 2018	94.01	94.23	90.04	90.37	89.86	6,780,900
Nov 16, 2018	92.72	94.60	92.72	93.70	93.17	7,922,000
Nov 15, 2018	91.54	92.79	89.86	92.77	92.25	6,575,200
Nov 14, 2018	92.86	93.53	91.54	92.11	91.59	4,291,900
Nov 13, 2018	92.60	93.09	91.74	92.07	91.55	4,953,900
Nov 12, 2018	94.48	94.63	92.23	92.64	92.12	4,276,800
Nov 09, 2018	94.69	94.86	93.85	94.36	93.83	4,306,400
Nov 08, 2018	94.00	94.75	93.60	94.74	94.21	5,330,100
Nov 07, 2018	93.24	94.20	92.91	94.12	93.59	5,484,100
Nov 06, 2018	91.54	92.61	91.25	92.51	91.99	3,927,000
Nov 05, 2018	91.95	92.32	91.19	91.61	91.09	3,955,800
Nov 02, 2018	91.89	92.85	90.68	91.42	90.90	5,054,100
Nov 01, 2018	90.13	91.95	90.00	91.55	91.03	5,213,700
Oct 31, 2018	91.00	91.36	89.75	89.82	89.31	8,496,800
Oct 30, 2018	89.65	90.62	89.16	90.27	89.76	5,582,200
Oct 29, 2018	91.09	91.48	88.44	89.45	88.95	6,266,400
Oct 26, 2018	91.03	91.73	89.08	89.75	89.24	6,725,600
Oct 25, 2018	91.80	92.41	90.79	91.76	91.24	4,622,300
Oct 24, 2018	93.12	93.95	91.26	91.47	90.95	4,918,900
Oct 23, 2018	92.50	93.55	91.90	93.09	92.57	5,530,000
Oct 22, 2018	93.94	94.35	92.98	93.62	93.09	3,991,300
Oct 19, 2018	95.66	95.80	93.69	93.94	93.41	6,750,100
Oct 18, 2018	97.17	97.43	95.03	95.92	95.38	4,298,800
Oct 17, 2018	95.63	97.40	95.33	97.29	96.74	5,105,500
Oct 16, 2018	94.93	96.92	94.83	96.55	96.01	4,982,400
Oct 15, 2018	93.85	94.82	93.23	93.82	93.29	4,107,200
Oct 12, 2018	94.43	95.16	93.50	94.69	94.16	4,814,700
Oct 11, 2018	95.03	95.63	92.65	93.11	92.58	7,177,300
Oct 10, 2018	96.10	96.81	94.91	95.07	94.53	5,841,100
Oct 09, 2018	95.68	96.50	95.37	96.19	95.65	3,179,100
Oct 08, 2018	96.75	97.17	95.14	95.97	95.43	4,650,300
Oct 05, 2018	97.26	97.71	96.23	97.17	96.62	4,631,000
Oct 04, 2018	97.15	97.63	96.35	96.98	96.43	4,211,200
Oct 03, 2018	99.35	99.77	97.11	97.47	96.92	4,449,700
Oct 02, 2018	99.27	99.47	98.47	99.02	98.46	3,880,000
Oct 01, 2018	98.72	99.66	98.50	99.49	98.93	3,633,000
Sep 28, 2018	97.62	98.88	97.20	98.37	97.82	4,430,800
Sep 27, 2018	98.82	100.00	97.27	97.70	97.15	4,710,700
Sep 27, 2018	0.5 Dividend
Sep 26, 2018	99.35	100.15	98.84	99.17	98.11	5,693,900
Sep 25, 2018	99.01	99.65	98.73	99.00	97.95	5,694,300
Sep 24, 2018	97.99	98.96	97.72	98.86	97.81	5,640,100
Sep 21, 2018	97.59	98.00	96.96	97.85	96.81	7,973,700
Sep 20, 2018	97.18	97.76	96.81	97.48	96.44	4,337,400
Sep 19, 2018	97.27	97.38	96.25	96.46	95.43	3,184,900
Sep 18, 2018	95.81	97.04	95.79	96.88	95.85	4,477,200
Sep 17, 2018	97.01	97.15	95.82	96.03	95.01	3,989,000
Sep 14, 2018	96.95	97.28	96.65	97.01	95.98	3,303,000
Sep 13, 2018	96.53	97.00	96.38	96.95	95.92	3,972,800
Sep 12, 2018	96.03	96.52	95.76	96.25	95.22	3,667,200
Sep 11, 2018	96.18	96.62	95.51	96.08	95.06	3,573,700
Sep 10, 2018	96.64	97.06	96.31	96.37	95.34	3,188,000
Sep 07, 2018	96.30	96.89	96.13	96.32	95.29	5,664,200
Sep 06, 2018	95.81	96.91	95.62	96.49	95.46	4,943,900
Sep 05, 2018	95.45	96.12	95.11	96.04	95.02	4,451,800
Sep 04, 2018	96.57	96.69	95.30	95.56	94.54	4,448,600
Aug 31, 2018	96.32	96.76	96.00	96.41	95.38	4,239,500
Aug 30, 2018	96.44	97.38	96.31	96.81	95.78	4,523,700
Aug 29, 2018	95.86	96.74	95.70	96.59	95.56	3,809,900
Aug 28, 2018	95.55	96.24	95.44	95.77	94.75	5,151,000
Aug 27, 2018	95.61	95.92	95.05	95.44	94.42	5,593,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...