MDT - Medtronic plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 201886.9988.2685.7786.3086.304,529,500
May 24, 201886.3588.6586.0086.9986.998,861,000
May 23, 201884.5486.1884.5185.2685.265,090,700
May 22, 201885.3685.6084.9184.9784.974,593,700
May 21, 201885.2585.8185.0585.3285.323,747,400
May 18, 201884.7384.9184.0084.6484.644,705,500
May 17, 201885.3785.4484.5985.1185.113,542,100
May 16, 201884.4686.2284.4285.5585.554,058,700
May 15, 201885.5885.7283.9884.3784.374,544,900
May 14, 201885.5186.3385.0186.1886.184,244,500
May 11, 201885.6086.0085.2285.5685.564,021,100
May 10, 201884.3285.7784.0285.6885.684,728,100
May 09, 201883.3384.3482.4384.0684.064,934,200
May 08, 201884.3284.3282.7683.2083.207,132,300
May 07, 201882.3885.3682.2184.8284.8210,825,200
May 04, 201879.3381.1979.0181.0881.083,563,900
May 03, 201879.2479.7478.2979.5879.584,534,300
May 02, 201880.7380.7979.7379.9279.924,145,500
May 01, 201879.6081.0379.5081.0181.012,986,700
Apr 30, 201881.4081.4680.0380.1380.136,071,800
Apr 27, 201880.3681.4180.1581.2981.294,191,500
Apr 26, 201879.7080.8679.2080.5980.595,155,900
Apr 25, 201879.0279.5078.5279.4679.463,935,100
Apr 24, 201880.5080.5778.5779.3779.374,937,200
Apr 23, 201880.1580.4579.8280.0280.022,735,900
Apr 20, 201880.1080.4979.4879.9079.903,690,900
Apr 19, 201880.2080.6079.6480.0080.003,791,900
Apr 18, 201880.8981.0480.1780.1980.196,131,400
Apr 17, 201881.0381.2479.9680.6380.634,611,200
Apr 16, 201880.1981.2580.0380.6080.603,628,300
Apr 13, 201880.1780.2479.1379.5779.573,997,200
Apr 12, 201879.1680.1179.1579.8479.843,571,500
Apr 11, 201878.6379.2878.2578.5978.593,751,500
Apr 10, 201879.1379.6978.7879.2979.294,718,300
Apr 09, 201878.2779.6477.8778.4678.464,708,400
Apr 06, 201879.2079.8277.1377.6477.645,186,000
Apr 05, 201879.0280.0878.6979.7079.704,183,500
Apr 04, 201877.2478.9576.9278.7278.724,134,600
Apr 03, 201877.7678.5577.2878.3578.354,444,000
Apr 02, 201879.7979.9076.6277.4877.486,409,800
Mar 29, 201879.2680.9278.7880.2280.226,162,300
Mar 28, 201878.3979.2578.2678.4678.465,299,700
Mar 27, 201878.7479.5077.6578.1678.165,458,700
Mar 26, 201877.4478.5376.5778.4678.466,635,500
Mar 23, 201878.2178.6076.4176.5576.556,070,300
Mar 22, 201879.1679.8178.0078.1478.144,455,900
Mar 22, 20180.46 Dividend
Mar 21, 201879.9080.7779.7680.0479.584,329,400
Mar 20, 201880.5381.0079.4079.9079.444,267,000
Mar 19, 201881.2881.6279.3980.1379.674,601,300
Mar 16, 201882.3682.5781.2981.2980.829,386,600
Mar 15, 201882.3982.5181.6682.0381.563,453,700
Mar 14, 201883.7883.9681.9182.3081.835,182,300
Mar 13, 201883.7584.1883.2583.4782.994,678,800
Mar 12, 201883.2683.7283.0083.3082.824,218,700
Mar 09, 201882.4483.3982.3683.1582.674,659,200
Mar 08, 201881.3382.2581.2882.2181.746,434,600
Mar 07, 201879.7981.3279.6381.1380.666,040,200
Mar 06, 201880.0180.6179.8480.4179.955,338,300
Mar 05, 201877.8580.0477.7579.7479.285,371,700
Mar 02, 201877.9078.5077.6978.3377.885,695,900
Mar 01, 201879.7979.8377.7778.3077.857,946,100
Feb 28, 201881.5281.6179.8479.8979.436,712,100
Feb 27, 201882.6282.6981.0781.2480.775,179,400
Feb 26, 201881.4082.4880.3282.4281.956,201,200
Feb 23, 201880.9581.2079.8980.3979.935,174,100
Feb 22, 201880.9181.8180.2180.4179.954,528,200
Feb 21, 201881.4381.7080.2280.7280.266,805,700
Feb 20, 201883.1483.3780.8781.6181.1411,125,900
Feb 16, 201882.8083.7682.1283.3182.836,863,500
Feb 15, 201882.4182.9881.9582.9482.464,002,000
Feb 14, 201879.7282.0679.6381.8681.395,000,000
Feb 13, 201879.8580.5979.3580.2279.764,574,600
Feb 12, 201879.7180.7579.2580.2479.784,314,100
Feb 09, 201878.8880.0877.5679.4879.026,061,800
Feb 08, 201881.3381.5178.3578.3877.937,346,100
Feb 07, 201881.4082.9681.2981.3580.885,929,900
Feb 06, 201880.0682.0679.0981.6781.2010,190,000
Feb 05, 201884.0784.5880.9281.4280.957,237,200
Feb 02, 201884.6785.2584.3684.4583.965,564,500
Feb 01, 201885.3885.6884.6384.9884.494,201,600
Jan 31, 201886.3386.5085.6285.8985.405,258,300
Jan 30, 201885.9386.7285.7585.9685.473,881,700
Jan 29, 201886.8587.3086.3286.7286.223,804,900
Jan 26, 201886.8687.1886.3687.1286.623,815,100
Jan 25, 201885.9986.9885.6686.8286.323,947,800
Jan 24, 201885.8386.1385.1685.7685.275,680,200
Jan 23, 201886.2286.2284.9885.2384.744,962,300
Jan 22, 201886.4286.5785.4086.0585.565,926,900
Jan 19, 201887.5887.9086.0386.6886.187,314,800
Jan 18, 201886.1687.9385.9587.2686.767,328,600
Jan 17, 201885.8886.4585.4486.1185.625,449,000
Jan 16, 201885.5886.1384.8785.3284.835,428,200
Jan 12, 201885.8585.9985.3085.4584.965,085,900
Jan 11, 201885.9485.9485.0885.7385.243,930,300
Jan 10, 201885.5585.9984.5285.4985.003,575,300
Jan 09, 201885.8686.7585.6685.8885.396,099,900
Jan 08, 201885.5085.6985.2185.5185.026,117,600
Jan 05, 201884.5385.7484.0185.5485.057,428,500
Jan 04, 201884.4584.9083.1484.1283.645,943,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...