Advertisement
Advertisement
U.S. markets open in 7 hours 57 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Medtronic plc (MDT)

NYSE - NYSE Delayed Price. Currency in USD
87.10-0.48 (-0.55%)
At close: 04:00PM EST
87.35 +0.25 (+0.29%)
After hours: 07:41PM EST
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202386.7087.5486.5087.1087.104,949,900
Feb 02, 202385.8087.8585.7187.5887.586,940,400
Feb 01, 202384.0086.0983.6085.7785.778,395,800
Jan 31, 202382.7583.7182.5883.6983.697,396,100
Jan 30, 202382.7682.9882.2282.5882.586,559,100
Jan 27, 202382.1883.1780.8182.5882.584,857,000
Jan 26, 202381.7481.8881.0281.8481.844,162,700
Jan 25, 202380.3581.3680.1181.2081.204,200,600
Jan 24, 202381.7382.3580.5080.8080.807,180,100
Jan 23, 202381.0282.9580.7582.3782.379,491,500
Jan 20, 202380.0580.9979.3480.9180.916,806,100
Jan 19, 202378.3880.0677.8779.5279.527,831,400
Jan 18, 202380.2780.3978.6678.7378.735,792,200
Jan 17, 202380.5880.9579.3880.3580.358,383,000
Jan 13, 202379.1780.6978.9180.5980.596,023,600
Jan 12, 202380.5880.6878.8979.8579.855,738,000
Jan 11, 202379.4680.4478.1480.3280.328,366,300
Jan 10, 202377.8779.4177.7578.8978.896,494,500
Jan 09, 202380.7581.2677.4777.5477.5411,108,700
Jan 06, 202380.4981.2379.3580.8680.865,994,400
Jan 05, 202380.8881.1680.0080.0380.037,048,100
Jan 04, 202379.1481.7878.8080.9780.979,769,500
Jan 03, 202377.9778.3377.3878.2678.266,544,500
Dec 30, 202277.5677.9176.8677.7277.724,991,300
Dec 29, 202276.5778.2376.2777.8177.814,931,600
Dec 28, 202278.0578.3876.2476.3076.306,053,000
Dec 27, 202277.5177.9076.5077.6477.645,336,000
Dec 23, 202276.9577.7576.4677.5077.503,856,600
Dec 22, 202276.6877.2175.7977.1477.147,458,600
Dec 21, 202277.3477.9776.9177.1677.166,804,400
Dec 20, 202276.5077.0976.4676.7076.708,063,300
Dec 20, 20220.68 Dividend
Dec 19, 202276.7177.2176.2977.1276.449,357,600
Dec 16, 202277.1477.5875.7776.7276.0417,064,400
Dec 15, 202277.6878.6877.1577.7277.039,887,600
Dec 14, 202279.7481.1978.1178.7978.109,302,900
Dec 13, 202280.7681.2479.8280.1479.4311,389,600
Dec 12, 202279.1079.7378.7779.7179.015,997,100
Dec 09, 202277.7778.9277.3078.5977.906,370,200
Dec 08, 202276.5078.1776.4777.7977.105,938,700
Dec 07, 202277.3377.6676.5576.9176.236,089,300
Dec 06, 202278.3978.7576.7677.0876.407,228,400
Dec 05, 202279.0479.4278.3578.7978.108,515,000
Dec 02, 202278.6079.7078.5579.6278.926,339,500
Dec 01, 202279.3180.1678.9279.2578.557,876,700
Nov 30, 202276.8779.0776.0579.0478.3410,610,600
Nov 29, 202276.4077.1675.8376.4875.818,177,300
Nov 28, 202278.5079.1075.8476.1375.4611,012,800
Nov 25, 202279.3279.7278.7579.1278.424,879,800
Nov 23, 202277.5179.2377.2879.0278.329,873,800
Nov 22, 202278.0078.2876.6077.9377.2417,129,900
Nov 21, 202281.5183.4481.3982.2981.568,304,200
Nov 18, 202279.7281.6379.5181.3080.589,028,200
Nov 17, 202281.3081.3079.3779.9479.248,953,000
Nov 16, 202282.1783.2781.6381.7881.068,289,500
Nov 15, 202283.2884.2682.4983.4082.666,765,800
Nov 14, 202283.6584.6982.7682.9082.176,772,100
Nov 11, 202282.4783.6581.9483.5582.818,502,200
Nov 10, 202282.1182.2081.0481.8481.129,212,300
Nov 09, 202280.3481.4979.1979.2978.597,150,100
Nov 08, 202281.7582.1879.7280.1979.4812,753,700
Nov 07, 202285.5385.8484.9285.5484.795,217,600
Nov 04, 202284.8284.8983.1584.6583.905,672,900
Nov 03, 202284.8284.8383.5284.0283.285,151,400
Nov 02, 202287.4888.7485.7785.7885.026,015,700
Nov 01, 202287.4688.0586.3687.7486.976,683,000
Oct 31, 202286.6587.6886.3687.3486.576,549,100
Oct 28, 202285.5586.9585.3186.8286.055,430,000
Oct 27, 202285.5586.0684.5885.5784.825,077,300
Oct 26, 202284.8986.6584.8685.3784.623,986,500
Oct 25, 202283.5284.7083.4584.5083.755,142,500
Oct 24, 202284.1384.4683.0783.8883.146,044,100
Oct 21, 202282.2583.5380.9983.2682.535,974,500
Oct 20, 202283.7184.0182.2082.4581.724,043,000
Oct 19, 202283.8084.1782.0783.6682.925,470,100
Oct 18, 202284.8885.1383.5084.1083.366,913,800
Oct 17, 202282.8083.5882.3482.7682.039,022,200
Oct 14, 202284.1184.7081.3481.6180.895,500,100
Oct 13, 202280.0084.2179.4483.5082.766,324,000
Oct 12, 202281.6582.0280.3080.3179.606,152,500
Oct 11, 202282.0382.8881.0081.8981.175,410,400
Oct 10, 202282.8983.0681.5681.8481.123,380,600
Oct 07, 202283.9184.0482.0182.4281.694,267,900
Oct 06, 202284.7585.0583.8384.4283.685,471,400
Oct 05, 202283.6985.3783.5885.0584.303,890,900
Oct 04, 202283.6584.8683.3884.5083.754,872,400
Oct 03, 202281.5083.2481.2182.7081.975,871,400
Sep 30, 202282.6083.5580.6980.7580.045,972,900
Sep 29, 202282.3683.1481.4382.2781.545,311,200
Sep 28, 202281.4182.9280.8182.5981.866,099,900
Sep 27, 202282.0682.3980.3980.8980.185,223,000
Sep 26, 202282.2282.5980.6981.3380.617,099,800
Sep 23, 202283.0583.1281.6282.6681.935,960,800
Sep 22, 202284.6084.9283.2183.5682.826,309,500
Sep 22, 20220.68 Dividend
Sep 21, 202288.7889.2085.7085.7384.305,353,800
Sep 20, 202288.9489.0287.6088.4686.985,598,600
Sep 19, 202289.3789.9587.8189.6888.185,065,500
Sep 16, 202290.0090.6289.4190.2588.7414,640,700
Sep 15, 202290.8391.9090.5390.6289.115,963,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement