MDT - Medtronic plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019102.08102.74100.79100.80100.805,292,400
Jul 18, 2019100.60101.84100.59101.34101.343,922,900
Jul 17, 2019100.27101.3299.85100.92100.925,579,100
Jul 16, 201999.98100.2699.5499.8799.873,632,800
Jul 15, 201999.2999.8798.9699.8299.823,075,700
Jul 12, 201999.87100.0098.4699.2599.253,545,600
Jul 11, 201999.60100.0098.95100.00100.003,981,500
Jul 10, 201998.5098.9598.0198.8598.853,482,100
Jul 09, 201998.4099.1198.1298.4498.445,665,300
Jul 08, 201998.1698.3997.5098.0298.024,384,800
Jul 05, 201997.9198.3597.4498.1198.112,319,800
Jul 05, 20190.54 Dividend
Jul 03, 201998.0698.8197.8798.8198.272,326,000
Jul 02, 201998.1098.6097.6598.0597.513,380,300
Jul 01, 201998.2998.5697.3898.1097.563,326,900
Jun 28, 201997.9097.9896.8897.3996.865,539,400
Jun 27, 201997.8498.0596.5297.4896.957,428,000
Jun 26, 201998.4698.4996.8597.2296.694,315,000
Jun 25, 201999.1599.7098.8498.9098.364,416,100
Jun 24, 201999.2999.8798.9099.1698.624,037,900
Jun 21, 201999.2199.7798.4499.3898.847,027,600
Jun 20, 201999.3199.9098.4599.2698.724,887,200
Jun 19, 201997.6399.0697.5998.7598.214,307,100
Jun 18, 201997.8298.3997.4597.9697.423,654,000
Jun 17, 201997.5197.7497.0597.3296.792,749,500
Jun 14, 201997.6098.1697.3797.5096.973,056,900
Jun 13, 201997.5097.7796.9897.5096.974,281,400
Jun 12, 201997.5397.9897.1997.5397.003,108,800
Jun 11, 201998.0098.7497.1497.5697.033,621,500
Jun 10, 201997.0397.8396.8297.7597.223,975,900
Jun 07, 201996.9497.4796.8997.1196.584,848,500
Jun 06, 201996.5197.2395.7096.5095.976,495,100
Jun 05, 201995.7096.8695.0096.5596.027,867,800
Jun 04, 201994.0094.7293.3894.4193.896,871,300
Jun 03, 201992.7894.0092.3693.3392.828,489,100
May 31, 201992.1292.9391.8392.5892.075,949,900
May 30, 201991.8793.3791.5892.5892.074,400,700
May 29, 201991.1891.7890.2591.5291.025,830,300
May 28, 201992.8993.5091.2591.3190.818,852,200
May 24, 201992.4093.9292.0193.0392.527,341,200
May 23, 201991.0891.7990.1291.6491.1412,993,200
May 22, 201987.7289.1287.4288.7688.277,391,300
May 21, 201988.0288.6987.7187.7787.296,403,400
May 20, 201987.5188.0086.8987.5787.094,677,400
May 17, 201987.2288.5887.1587.7387.254,735,800
May 16, 201988.6789.2688.0788.1187.635,013,100
May 15, 201987.2388.6186.7688.2787.793,696,200
May 14, 201987.4588.3187.3187.6687.183,194,600
May 13, 201987.2687.5786.6287.3386.853,823,500
May 10, 201987.5388.6586.0988.3387.854,239,900
May 09, 201988.3488.3486.6988.1487.666,844,200
May 08, 201989.0289.4788.7989.0088.514,556,400
May 07, 201989.7590.3088.7489.2788.786,455,600
May 06, 201988.5090.3588.2490.1589.665,504,700
May 03, 201989.5589.8689.1389.5889.093,705,100
May 02, 201988.2989.1788.0389.1488.654,761,900
May 01, 201988.8289.0887.4188.3187.834,685,200
Apr 30, 201987.6189.1087.4088.8188.327,380,700
Apr 29, 201987.2387.6586.9287.4486.964,069,000
Apr 26, 201987.2587.4986.7487.3586.873,435,200
Apr 25, 201985.7586.9485.3686.8686.395,928,200
Apr 24, 201984.8986.2784.3685.6485.174,389,200
Apr 23, 201984.4785.7884.4085.1084.636,415,800
Apr 22, 201983.7684.6983.6584.1583.693,878,400
Apr 18, 201984.5484.6482.7784.2283.766,798,000
Apr 17, 201986.2486.4284.5584.7384.279,388,300
Apr 16, 201987.5187.5586.0586.1585.688,424,600
Apr 15, 201987.1387.2986.6786.8786.405,815,900
Apr 12, 201988.0088.0786.6286.7586.287,324,200
Apr 11, 201989.2089.2087.2587.6087.127,878,900
Apr 10, 201988.7289.3588.4988.6388.155,031,400
Apr 09, 201988.6889.1288.4788.7288.244,938,700
Apr 08, 201989.1789.1788.0088.9988.505,464,500
Apr 05, 201989.7290.0488.7488.9388.446,211,900
Apr 04, 201988.5089.4788.0889.2388.746,085,300
Apr 03, 201990.8490.8688.3188.4587.977,633,200
Apr 02, 201990.9591.0290.1690.4089.913,684,700
Apr 01, 201991.6391.8790.4090.6990.194,467,100
Mar 29, 201990.2291.1989.8091.0890.584,742,700
Mar 28, 201990.3090.6689.4789.9689.476,534,900
Mar 27, 201991.0791.2989.5190.2689.774,822,400
Mar 26, 201991.3692.1790.6191.0790.574,463,300
Mar 25, 201990.3890.9790.0190.6290.123,336,900
Mar 22, 201991.6392.1290.3790.3989.904,291,700
Mar 21, 201990.9792.9090.6392.1091.604,217,000
Mar 21, 20190.5 Dividend
Mar 20, 201992.3992.5591.5491.7290.724,772,600
Mar 19, 201992.0692.8891.4292.6691.655,909,400
Mar 18, 201993.2693.6291.2191.8990.898,347,700
Mar 15, 201993.3694.2093.2993.7992.779,493,800
Mar 14, 201993.1093.5392.4493.3392.315,578,600
Mar 13, 201992.8693.6492.6493.0292.016,638,200
Mar 12, 201992.2492.8191.9092.4491.436,149,100
Mar 11, 201990.9792.1190.8892.0091.004,639,100
Mar 08, 201990.9891.2889.5090.5289.534,113,900
Mar 07, 201991.8192.1390.8691.0890.094,876,100
Mar 06, 201992.8893.0291.9892.0891.084,070,700
Mar 05, 201992.0193.0391.4592.7291.716,073,900
Mar 04, 201992.5193.1691.2692.2991.295,620,100
Mar 01, 201991.1892.1790.9592.0991.098,021,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...