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
May 23, 2019	91.08	91.79	90.12	91.64	91.64	12,993,200
May 22, 2019	87.72	89.12	87.42	88.76	88.76	7,391,300
May 21, 2019	88.02	88.69	87.71	87.77	87.77	6,403,400
May 20, 2019	87.51	88.00	86.89	87.57	87.57	4,677,400
May 17, 2019	87.22	88.58	87.15	87.73	87.73	4,735,800
May 16, 2019	88.67	89.26	88.07	88.11	88.11	5,013,100
May 15, 2019	87.23	88.61	86.76	88.27	88.27	3,696,200
May 14, 2019	87.45	88.31	87.31	87.66	87.66	3,194,600
May 13, 2019	87.26	87.57	86.62	87.33	87.33	3,823,500
May 10, 2019	87.53	88.65	86.09	88.33	88.33	4,239,900
May 09, 2019	88.34	88.34	86.69	88.14	88.14	6,844,200
May 08, 2019	89.02	89.47	88.79	89.00	89.00	4,556,400
May 07, 2019	89.75	90.30	88.74	89.27	89.27	6,455,600
May 06, 2019	88.50	90.35	88.24	90.15	90.15	5,504,700
May 03, 2019	89.55	89.86	89.13	89.58	89.58	3,705,100
May 02, 2019	88.29	89.17	88.03	89.14	89.14	4,761,900
May 01, 2019	88.82	89.08	87.41	88.31	88.31	4,685,200
Apr 30, 2019	87.61	89.10	87.40	88.81	88.81	7,380,700
Apr 29, 2019	87.23	87.65	86.92	87.44	87.44	4,069,000
Apr 26, 2019	87.25	87.49	86.74	87.35	87.35	3,435,200
Apr 25, 2019	85.75	86.94	85.36	86.86	86.86	5,928,200
Apr 24, 2019	84.89	86.27	84.36	85.64	85.64	4,389,200
Apr 23, 2019	84.47	85.78	84.40	85.10	85.10	6,415,800
Apr 22, 2019	83.76	84.69	83.65	84.15	84.15	3,878,400
Apr 18, 2019	84.54	84.64	82.77	84.22	84.22	6,798,000
Apr 17, 2019	86.24	86.42	84.55	84.73	84.73	9,388,300
Apr 16, 2019	87.51	87.55	86.05	86.15	86.15	8,424,600
Apr 15, 2019	87.13	87.29	86.67	86.87	86.87	5,815,900
Apr 12, 2019	88.00	88.07	86.62	86.75	86.75	7,324,200
Apr 11, 2019	89.20	89.20	87.25	87.60	87.60	7,878,900
Apr 10, 2019	88.72	89.35	88.49	88.63	88.63	5,031,400
Apr 09, 2019	88.68	89.12	88.47	88.72	88.72	4,938,700
Apr 08, 2019	89.17	89.17	88.00	88.99	88.99	5,464,500
Apr 05, 2019	89.72	90.04	88.74	88.93	88.93	6,211,900
Apr 04, 2019	88.50	89.47	88.08	89.23	89.23	6,085,300
Apr 03, 2019	90.84	90.86	88.31	88.45	88.45	7,633,200
Apr 02, 2019	90.95	91.02	90.16	90.40	90.40	3,684,700
Apr 01, 2019	91.63	91.87	90.40	90.69	90.69	4,467,100
Mar 29, 2019	90.22	91.19	89.80	91.08	91.08	4,742,700
Mar 28, 2019	90.30	90.66	89.47	89.96	89.96	6,534,900
Mar 27, 2019	91.07	91.29	89.51	90.26	90.26	4,822,400
Mar 26, 2019	91.36	92.17	90.61	91.07	91.07	4,463,300
Mar 25, 2019	90.38	90.97	90.01	90.62	90.62	3,336,900
Mar 22, 2019	91.63	92.12	90.37	90.39	90.39	4,291,700
Mar 21, 2019	90.97	92.90	90.63	92.10	92.10	4,217,000
Mar 21, 2019	0.5 Dividend
Mar 20, 2019	92.39	92.55	91.54	91.72	91.22	4,772,600
Mar 19, 2019	92.06	92.88	91.42	92.66	92.15	5,909,400
Mar 18, 2019	93.26	93.62	91.21	91.89	91.39	8,347,700
Mar 15, 2019	93.36	94.20	93.29	93.79	93.28	9,493,800
Mar 14, 2019	93.10	93.53	92.44	93.33	92.82	5,578,600
Mar 13, 2019	92.86	93.64	92.64	93.02	92.51	6,638,200
Mar 12, 2019	92.24	92.81	91.90	92.44	91.94	6,149,100
Mar 11, 2019	90.97	92.11	90.88	92.00	91.50	4,639,100
Mar 08, 2019	90.98	91.28	89.50	90.52	90.03	4,113,900
Mar 07, 2019	91.81	92.13	90.86	91.08	90.58	4,812,900
Mar 06, 2019	92.88	93.02	91.98	92.08	91.58	4,070,700
Mar 05, 2019	92.01	93.03	91.45	92.72	92.21	6,073,900
Mar 04, 2019	92.51	93.16	91.26	92.29	91.79	5,620,100
Mar 01, 2019	91.18	92.17	90.95	92.09	91.59	8,021,400
Feb 28, 2019	90.93	91.27	90.39	90.50	90.01	12,189,600
Feb 27, 2019	91.00	91.39	90.57	90.89	90.39	7,327,200
Feb 26, 2019	92.25	92.45	91.21	91.29	90.79	4,541,800
Feb 25, 2019	93.92	94.06	92.17	92.22	91.72	7,216,800
Feb 22, 2019	93.00	93.83	92.94	93.77	93.26	4,551,300
Feb 21, 2019	92.67	92.89	92.12	92.61	92.11	4,222,600
Feb 20, 2019	92.45	93.00	92.21	92.80	92.29	4,924,800
Feb 19, 2019	93.22	94.59	92.23	92.33	91.83	6,891,400
Feb 15, 2019	91.96	92.34	91.53	92.27	91.77	5,622,500
Feb 14, 2019	90.84	91.63	90.54	91.23	90.73	4,644,100
Feb 13, 2019	90.76	90.95	90.20	90.67	90.18	3,483,500
Feb 12, 2019	90.00	90.52	89.27	90.25	89.76	3,713,900
Feb 11, 2019	89.48	89.90	89.14	89.60	89.11	4,020,000
Feb 08, 2019	88.43	89.51	88.17	89.01	88.52	3,982,200
Feb 07, 2019	88.41	89.36	88.13	88.90	88.42	4,304,900
Feb 06, 2019	88.28	89.10	87.81	88.86	88.38	3,417,400
Feb 05, 2019	88.26	88.62	87.75	88.03	87.55	5,640,800
Feb 04, 2019	88.31	88.46	86.84	87.81	87.33	4,970,900
Feb 01, 2019	88.87	89.45	87.73	88.31	87.83	5,727,400
Jan 31, 2019	87.74	89.32	87.51	88.39	87.91	9,536,200
Jan 30, 2019	86.49	87.97	86.26	87.83	87.35	5,385,700
Jan 29, 2019	85.96	87.08	85.96	86.47	86.00	3,670,600
Jan 28, 2019	86.52	87.00	85.66	86.42	85.95	5,143,400
Jan 25, 2019	87.68	87.91	86.70	87.02	86.55	5,283,500
Jan 24, 2019	87.26	87.32	86.43	87.23	86.75	4,515,400
Jan 23, 2019	87.08	87.29	85.91	87.16	86.68	4,642,900
Jan 22, 2019	86.82	87.02	86.00	87.00	86.53	6,567,000
Jan 18, 2019	88.52	88.62	86.31	87.30	86.82	8,549,300
Jan 17, 2019	86.97	88.19	86.79	87.60	87.12	7,521,700
Jan 16, 2019	86.58	87.32	86.20	86.99	86.52	5,066,800
Jan 15, 2019	85.27	86.57	85.03	86.03	85.56	6,323,400
Jan 14, 2019	84.35	84.98	84.11	84.75	84.29	5,294,700
Jan 11, 2019	84.17	84.88	83.45	84.84	84.38	5,054,300
Jan 10, 2019	83.86	84.91	83.34	84.84	84.38	5,279,200
Jan 09, 2019	83.79	85.50	83.45	84.30	83.84	7,894,300
Jan 08, 2019	83.28	83.96	81.66	83.03	82.58	14,472,200
Jan 07, 2019	88.37	89.08	82.24	82.45	82.00	17,462,700
Jan 04, 2019	86.84	88.71	86.74	88.13	87.65	6,275,400
Jan 03, 2019	87.62	87.73	85.18	85.45	84.98	6,085,200
Jan 02, 2019	89.53	90.14	87.09	87.92	87.44	7,099,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...