MDT - Medtronic plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201991.0891.7990.1291.6491.6412,993,200
May 22, 201987.7289.1287.4288.7688.767,391,300
May 21, 201988.0288.6987.7187.7787.776,403,400
May 20, 201987.5188.0086.8987.5787.574,677,400
May 17, 201987.2288.5887.1587.7387.734,735,800
May 16, 201988.6789.2688.0788.1188.115,013,100
May 15, 201987.2388.6186.7688.2788.273,696,200
May 14, 201987.4588.3187.3187.6687.663,194,600
May 13, 201987.2687.5786.6287.3387.333,823,500
May 10, 201987.5388.6586.0988.3388.334,239,900
May 09, 201988.3488.3486.6988.1488.146,844,200
May 08, 201989.0289.4788.7989.0089.004,556,400
May 07, 201989.7590.3088.7489.2789.276,455,600
May 06, 201988.5090.3588.2490.1590.155,504,700
May 03, 201989.5589.8689.1389.5889.583,705,100
May 02, 201988.2989.1788.0389.1489.144,761,900
May 01, 201988.8289.0887.4188.3188.314,685,200
Apr 30, 201987.6189.1087.4088.8188.817,380,700
Apr 29, 201987.2387.6586.9287.4487.444,069,000
Apr 26, 201987.2587.4986.7487.3587.353,435,200
Apr 25, 201985.7586.9485.3686.8686.865,928,200
Apr 24, 201984.8986.2784.3685.6485.644,389,200
Apr 23, 201984.4785.7884.4085.1085.106,415,800
Apr 22, 201983.7684.6983.6584.1584.153,878,400
Apr 18, 201984.5484.6482.7784.2284.226,798,000
Apr 17, 201986.2486.4284.5584.7384.739,388,300
Apr 16, 201987.5187.5586.0586.1586.158,424,600
Apr 15, 201987.1387.2986.6786.8786.875,815,900
Apr 12, 201988.0088.0786.6286.7586.757,324,200
Apr 11, 201989.2089.2087.2587.6087.607,878,900
Apr 10, 201988.7289.3588.4988.6388.635,031,400
Apr 09, 201988.6889.1288.4788.7288.724,938,700
Apr 08, 201989.1789.1788.0088.9988.995,464,500
Apr 05, 201989.7290.0488.7488.9388.936,211,900
Apr 04, 201988.5089.4788.0889.2389.236,085,300
Apr 03, 201990.8490.8688.3188.4588.457,633,200
Apr 02, 201990.9591.0290.1690.4090.403,684,700
Apr 01, 201991.6391.8790.4090.6990.694,467,100
Mar 29, 201990.2291.1989.8091.0891.084,742,700
Mar 28, 201990.3090.6689.4789.9689.966,534,900
Mar 27, 201991.0791.2989.5190.2690.264,822,400
Mar 26, 201991.3692.1790.6191.0791.074,463,300
Mar 25, 201990.3890.9790.0190.6290.623,336,900
Mar 22, 201991.6392.1290.3790.3990.394,291,700
Mar 21, 201990.9792.9090.6392.1092.104,217,000
Mar 21, 20190.5 Dividend
Mar 20, 201992.3992.5591.5491.7291.224,772,600
Mar 19, 201992.0692.8891.4292.6692.155,909,400
Mar 18, 201993.2693.6291.2191.8991.398,347,700
Mar 15, 201993.3694.2093.2993.7993.289,493,800
Mar 14, 201993.1093.5392.4493.3392.825,578,600
Mar 13, 201992.8693.6492.6493.0292.516,638,200
Mar 12, 201992.2492.8191.9092.4491.946,149,100
Mar 11, 201990.9792.1190.8892.0091.504,639,100
Mar 08, 201990.9891.2889.5090.5290.034,113,900
Mar 07, 201991.8192.1390.8691.0890.584,812,900
Mar 06, 201992.8893.0291.9892.0891.584,070,700
Mar 05, 201992.0193.0391.4592.7292.216,073,900
Mar 04, 201992.5193.1691.2692.2991.795,620,100
Mar 01, 201991.1892.1790.9592.0991.598,021,400
Feb 28, 201990.9391.2790.3990.5090.0112,189,600
Feb 27, 201991.0091.3990.5790.8990.397,327,200
Feb 26, 201992.2592.4591.2191.2990.794,541,800
Feb 25, 201993.9294.0692.1792.2291.727,216,800
Feb 22, 201993.0093.8392.9493.7793.264,551,300
Feb 21, 201992.6792.8992.1292.6192.114,222,600
Feb 20, 201992.4593.0092.2192.8092.294,924,800
Feb 19, 201993.2294.5992.2392.3391.836,891,400
Feb 15, 201991.9692.3491.5392.2791.775,622,500
Feb 14, 201990.8491.6390.5491.2390.734,644,100
Feb 13, 201990.7690.9590.2090.6790.183,483,500
Feb 12, 201990.0090.5289.2790.2589.763,713,900
Feb 11, 201989.4889.9089.1489.6089.114,020,000
Feb 08, 201988.4389.5188.1789.0188.523,982,200
Feb 07, 201988.4189.3688.1388.9088.424,304,900
Feb 06, 201988.2889.1087.8188.8688.383,417,400
Feb 05, 201988.2688.6287.7588.0387.555,640,800
Feb 04, 201988.3188.4686.8487.8187.334,970,900
Feb 01, 201988.8789.4587.7388.3187.835,727,400
Jan 31, 201987.7489.3287.5188.3987.919,536,200
Jan 30, 201986.4987.9786.2687.8387.355,385,700
Jan 29, 201985.9687.0885.9686.4786.003,670,600
Jan 28, 201986.5287.0085.6686.4285.955,143,400
Jan 25, 201987.6887.9186.7087.0286.555,283,500
Jan 24, 201987.2687.3286.4387.2386.754,515,400
Jan 23, 201987.0887.2985.9187.1686.684,642,900
Jan 22, 201986.8287.0286.0087.0086.536,567,000
Jan 18, 201988.5288.6286.3187.3086.828,549,300
Jan 17, 201986.9788.1986.7987.6087.127,521,700
Jan 16, 201986.5887.3286.2086.9986.525,066,800
Jan 15, 201985.2786.5785.0386.0385.566,323,400
Jan 14, 201984.3584.9884.1184.7584.295,294,700
Jan 11, 201984.1784.8883.4584.8484.385,054,300
Jan 10, 201983.8684.9183.3484.8484.385,279,200
Jan 09, 201983.7985.5083.4584.3083.847,894,300
Jan 08, 201983.2883.9681.6683.0382.5814,472,200
Jan 07, 201988.3789.0882.2482.4582.0017,462,700
Jan 04, 201986.8488.7186.7488.1387.656,275,400
Jan 03, 201987.6287.7385.1885.4584.986,085,200
Jan 02, 201989.5390.1487.0987.9287.447,099,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...