MDT - Medtronic plc

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 21, 2018	94.00	94.46	93.00	94.23	94.23	4,471,192
Aug 20, 2018	90.65	90.88	89.87	90.03	90.03	6,560,600
Aug 17, 2018	91.29	91.34	90.42	90.60	90.60	8,973,200
Aug 16, 2018	91.27	91.37	90.84	91.10	91.10	4,190,300
Aug 15, 2018	90.91	91.16	90.23	90.99	90.99	4,082,600
Aug 14, 2018	90.70	91.50	90.64	91.05	91.05	3,875,300
Aug 13, 2018	90.50	91.42	90.29	90.74	90.74	5,010,500
Aug 10, 2018	90.87	91.13	90.08	90.60	90.60	3,444,200
Aug 09, 2018	90.81	91.47	90.81	91.22	91.22	3,852,100
Aug 08, 2018	90.81	91.23	90.43	90.81	90.81	4,692,300
Aug 07, 2018	90.64	91.02	90.25	90.85	90.85	3,521,700
Aug 06, 2018	90.35	90.85	90.07	90.59	90.59	2,946,100
Aug 03, 2018	89.80	90.60	89.57	90.48	90.48	2,611,000
Aug 02, 2018	89.79	90.39	89.48	89.89	89.89	3,395,000
Aug 01, 2018	89.96	90.74	89.71	90.24	90.24	4,810,200
Jul 31, 2018	89.36	90.35	88.87	90.23	90.23	6,244,300
Jul 30, 2018	88.71	89.33	88.51	89.08	89.08	4,178,000
Jul 27, 2018	89.29	89.36	88.17	88.66	88.66	4,486,600
Jul 26, 2018	89.95	90.04	89.13	89.26	89.26	3,884,900
Jul 25, 2018	88.65	89.95	88.65	89.73	89.73	3,438,100
Jul 24, 2018	88.82	89.19	88.53	88.91	88.91	3,202,900
Jul 23, 2018	87.59	88.73	87.45	88.63	88.63	2,953,900
Jul 20, 2018	87.78	88.55	87.71	88.02	88.02	4,313,100
Jul 19, 2018	87.90	88.93	87.88	88.42	88.42	3,975,000
Jul 18, 2018	88.29	88.77	87.90	88.01	88.01	5,015,800
Jul 17, 2018	87.87	88.83	87.73	88.29	88.29	5,026,700
Jul 16, 2018	88.20	88.30	87.53	87.73	87.73	2,833,200
Jul 13, 2018	87.89	88.60	87.89	88.36	88.36	4,441,800
Jul 12, 2018	87.49	87.97	86.98	87.87	87.87	3,507,200
Jul 11, 2018	86.79	87.58	86.57	87.26	87.26	3,858,300
Jul 10, 2018	87.17	87.53	87.11	87.39	87.39	3,489,600
Jul 09, 2018	86.53	87.23	86.38	87.13	87.13	3,476,800
Jul 06, 2018	85.81	87.03	85.58	86.63	86.63	3,618,100
Jul 05, 2018	85.39	86.00	85.30	85.91	85.91	3,148,800
Jul 05, 2018	0.5 Dividend
Jul 03, 2018	85.28	86.87	85.28	85.98	85.48	3,002,500
Jul 02, 2018	84.38	86.11	83.61	86.03	85.53	4,677,100
Jun 29, 2018	84.68	86.68	84.58	85.61	85.11	5,082,500
Jun 28, 2018	85.52	86.54	85.35	86.33	85.83	3,948,400
Jun 27, 2018	86.43	86.51	85.39	85.49	84.99	6,347,900
Jun 26, 2018	86.72	87.34	86.36	86.86	86.35	8,009,500
Jun 25, 2018	86.70	86.95	85.67	86.74	86.24	5,242,700
Jun 22, 2018	86.66	87.58	86.61	86.81	86.31	5,406,100
Jun 21, 2018	86.28	86.80	85.63	86.30	85.80	3,404,300
Jun 20, 2018	86.46	86.67	85.83	86.13	85.63	4,334,200
Jun 19, 2018	85.56	86.81	85.35	86.61	86.11	4,510,200
Jun 18, 2018	86.06	86.30	85.59	86.25	85.75	3,002,600
Jun 15, 2018	86.73	86.99	85.90	86.78	86.28	6,532,200
Jun 14, 2018	86.12	86.66	85.92	86.57	86.07	3,756,400
Jun 13, 2018	86.73	86.90	85.56	85.84	85.34	3,735,200
Jun 12, 2018	86.93	87.20	86.35	86.69	86.19	4,311,900
Jun 11, 2018	86.91	87.05	86.04	86.59	86.09	4,313,000
Jun 08, 2018	86.70	87.30	86.51	87.18	86.67	4,566,600
Jun 07, 2018	87.32	87.61	85.96	86.63	86.13	5,350,300
Jun 06, 2018	86.80	87.34	86.08	87.24	86.73	5,424,600
Jun 05, 2018	87.22	87.87	86.11	86.66	86.16	5,409,700
Jun 04, 2018	87.92	88.17	87.35	87.52	87.01	4,502,200
Jun 01, 2018	86.85	88.08	86.54	87.83	87.32	5,352,400
May 31, 2018	85.56	86.67	85.50	86.32	85.82	4,816,700
May 30, 2018	85.72	86.56	85.31	85.89	85.39	4,236,800
May 29, 2018	85.58	85.72	84.61	85.39	84.89	4,366,100
May 25, 2018	86.99	88.26	85.77	86.30	85.80	4,685,500
May 24, 2018	86.35	88.65	86.00	86.99	86.48	8,376,500
May 23, 2018	84.54	86.18	84.51	85.26	84.76	5,090,700
May 22, 2018	85.36	85.60	84.91	84.97	84.48	4,593,700
May 21, 2018	85.25	85.81	85.05	85.32	84.82	3,747,400
May 18, 2018	84.73	84.91	84.00	84.64	84.15	4,705,500
May 17, 2018	85.37	85.44	84.59	85.11	84.62	3,542,100
May 16, 2018	84.46	86.22	84.42	85.55	85.05	4,058,700
May 15, 2018	85.58	85.72	83.98	84.37	83.88	4,544,900
May 14, 2018	85.51	86.33	85.01	86.18	85.68	4,244,500
May 11, 2018	85.60	86.00	85.22	85.56	85.06	4,021,100
May 10, 2018	84.32	85.77	84.02	85.68	85.18	4,728,100
May 09, 2018	83.33	84.34	82.43	84.06	83.57	4,934,200
May 08, 2018	84.32	84.32	82.76	83.20	82.72	7,132,300
May 07, 2018	82.38	85.36	82.21	84.82	84.33	10,825,200
May 04, 2018	79.33	81.19	79.01	81.08	80.61	3,563,900
May 03, 2018	79.24	79.74	78.29	79.58	79.12	4,534,300
May 02, 2018	80.73	80.79	79.73	79.92	79.46	4,145,500
May 01, 2018	79.60	81.03	79.50	81.01	80.54	2,986,700
Apr 30, 2018	81.40	81.46	80.03	80.13	79.66	6,071,800
Apr 27, 2018	80.36	81.41	80.15	81.29	80.82	4,191,500
Apr 26, 2018	79.70	80.86	79.20	80.59	80.12	5,155,900
Apr 25, 2018	79.02	79.50	78.52	79.46	79.00	3,935,100
Apr 24, 2018	80.50	80.57	78.57	79.37	78.91	4,937,200
Apr 23, 2018	80.15	80.45	79.82	80.02	79.55	2,735,900
Apr 20, 2018	80.10	80.49	79.48	79.90	79.44	3,690,900
Apr 19, 2018	80.20	80.60	79.64	80.00	79.53	3,791,900
Apr 18, 2018	80.89	81.04	80.17	80.19	79.72	6,131,400
Apr 17, 2018	81.03	81.24	79.96	80.63	80.16	4,611,200
Apr 16, 2018	80.19	81.25	80.03	80.60	80.13	3,628,300
Apr 13, 2018	80.17	80.24	79.13	79.57	79.11	3,997,200
Apr 12, 2018	79.16	80.11	79.15	79.84	79.38	3,571,500
Apr 11, 2018	78.63	79.28	78.25	78.59	78.13	3,751,500
Apr 10, 2018	79.13	79.69	78.78	79.29	78.83	4,718,300
Apr 09, 2018	78.27	79.64	77.87	78.46	78.00	4,708,400
Apr 06, 2018	79.20	79.82	77.13	77.64	77.19	5,186,000
Apr 05, 2018	79.02	80.08	78.69	79.70	79.24	4,183,500
Apr 04, 2018	77.24	78.95	76.92	78.72	78.26	4,134,600
Apr 03, 2018	77.76	78.55	77.28	78.35	77.89	4,444,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...