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
Dec 06, 2019	112.50	113.62	112.07	113.09	113.09	3,172,390
Dec 05, 2019	111.94	112.31	111.22	112.20	112.20	3,205,700
Dec 04, 2019	111.15	112.14	110.99	111.94	111.94	3,003,400
Dec 03, 2019	110.05	111.53	110.01	110.99	110.99	3,573,500
Dec 02, 2019	111.20	111.62	109.69	110.91	110.91	3,429,800
Nov 29, 2019	112.24	112.38	110.90	111.39	111.39	2,786,600
Nov 27, 2019	111.38	112.71	111.23	112.47	112.47	3,367,200
Nov 26, 2019	112.00	112.15	110.83	111.33	111.33	9,385,400
Nov 25, 2019	111.23	111.86	110.67	111.78	111.78	5,652,600
Nov 22, 2019	110.85	111.46	110.65	110.82	110.82	5,567,600
Nov 21, 2019	111.57	112.27	109.67	110.49	110.49	7,026,200
Nov 20, 2019	111.41	112.99	111.24	111.79	111.79	6,029,500
Nov 19, 2019	112.49	112.56	109.49	111.07	111.07	7,542,100
Nov 18, 2019	113.28	114.46	111.13	111.25	111.25	7,547,200
Nov 15, 2019	109.94	112.15	109.90	112.06	112.06	6,223,500
Nov 14, 2019	109.95	109.99	108.24	109.21	109.21	3,400,600
Nov 13, 2019	108.70	109.25	108.34	109.01	109.01	2,230,800
Nov 12, 2019	108.52	108.99	108.13	108.63	108.63	2,413,500
Nov 11, 2019	107.72	108.74	107.06	107.96	107.96	3,090,400
Nov 08, 2019	107.12	107.59	106.66	107.03	107.03	2,312,800
Nov 07, 2019	107.35	107.48	106.02	106.80	106.80	2,630,200
Nov 06, 2019	105.76	107.28	105.53	106.87	106.87	3,654,000
Nov 05, 2019	106.94	106.96	104.86	105.53	105.53	4,135,600
Nov 04, 2019	109.00	109.00	106.97	107.15	107.15	3,524,800
Nov 01, 2019	109.20	110.20	108.41	108.57	108.57	3,844,200
Oct 31, 2019	108.39	109.25	107.72	108.90	108.90	3,999,200
Oct 30, 2019	107.55	108.74	106.91	108.55	108.55	3,064,900
Oct 29, 2019	105.92	107.92	105.60	107.55	107.55	3,587,000
Oct 28, 2019	105.45	106.34	105.11	106.22	106.22	2,651,100
Oct 25, 2019	105.59	105.70	104.64	105.44	105.44	2,671,900
Oct 24, 2019	105.73	106.19	104.45	105.29	105.29	3,482,500
Oct 23, 2019	105.38	106.07	104.81	105.22	105.22	4,543,500
Oct 22, 2019	106.93	107.41	104.28	104.49	104.49	6,141,000
Oct 21, 2019	108.45	108.61	106.46	106.62	106.62	4,169,000
Oct 18, 2019	108.47	108.91	107.96	108.12	108.12	3,155,100
Oct 17, 2019	108.63	108.98	108.09	108.51	108.51	2,332,700
Oct 16, 2019	108.17	108.74	107.42	108.50	108.50	2,986,200
Oct 15, 2019	108.11	108.48	107.53	108.19	108.19	2,720,500
Oct 14, 2019	107.94	108.21	107.31	107.57	107.57	1,906,900
Oct 11, 2019	108.52	108.74	107.44	107.58	107.58	3,652,800
Oct 10, 2019	105.87	107.61	105.78	107.42	107.42	2,797,200
Oct 09, 2019	105.80	107.02	105.45	106.75	106.75	2,901,200
Oct 08, 2019	106.50	106.74	105.00	105.01	105.01	4,633,800
Oct 07, 2019	107.92	108.36	107.17	107.26	107.26	3,991,000
Oct 04, 2019	107.54	108.65	107.38	108.56	108.56	3,421,500
Oct 03, 2019	105.87	107.26	105.20	106.93	106.93	2,955,200
Oct 02, 2019	108.12	108.45	105.24	105.94	105.94	4,413,800
Oct 01, 2019	108.84	109.70	108.05	108.22	108.22	3,539,600
Sep 30, 2019	107.61	109.06	107.46	108.62	108.62	3,627,500
Sep 27, 2019	107.90	108.52	106.50	107.32	107.32	3,111,800
Sep 26, 2019	107.94	107.98	106.28	107.40	107.40	4,042,500
Sep 26, 2019	0.54 Dividend
Sep 25, 2019	109.54	109.76	106.73	107.62	107.08	6,715,100
Sep 24, 2019	111.14	112.05	109.48	109.76	109.21	6,023,400
Sep 23, 2019	110.79	111.38	110.70	110.84	110.28	3,268,200
Sep 20, 2019	111.46	111.60	110.65	111.18	110.62	7,342,900
Sep 19, 2019	110.33	111.73	110.13	111.01	110.45	3,646,400
Sep 18, 2019	109.50	110.32	108.87	110.00	109.45	5,486,000
Sep 17, 2019	109.05	110.03	108.96	109.34	108.79	4,290,900
Sep 16, 2019	109.50	109.79	108.83	109.05	108.50	3,402,100
Sep 13, 2019	110.00	110.48	109.30	109.67	109.12	6,828,600
Sep 12, 2019	109.50	111.24	109.39	110.38	109.83	5,203,200
Sep 11, 2019	108.20	109.37	107.50	108.63	108.08	6,209,100
Sep 10, 2019	107.22	107.58	106.08	107.48	106.94	5,063,900
Sep 09, 2019	108.80	109.25	107.55	107.93	107.39	4,652,700
Sep 06, 2019	107.87	108.75	107.42	108.69	108.14	4,484,900
Sep 05, 2019	108.76	108.76	107.23	107.72	107.18	4,148,200
Sep 04, 2019	107.89	108.10	107.16	107.66	107.12	4,320,900
Sep 03, 2019	107.24	107.65	106.79	107.47	106.93	4,360,100
Aug 30, 2019	108.43	108.45	107.32	107.89	107.35	3,776,500
Aug 29, 2019	108.44	108.70	107.30	107.80	107.26	3,992,900
Aug 28, 2019	106.98	108.46	106.97	108.00	107.46	3,924,300
Aug 27, 2019	106.97	107.83	106.95	107.54	107.00	4,429,500
Aug 26, 2019	106.61	106.96	106.17	106.89	106.35	3,092,600
Aug 23, 2019	107.66	108.03	105.55	106.05	105.52	5,316,000
Aug 22, 2019	108.00	108.31	107.23	107.83	107.29	4,402,600
Aug 21, 2019	106.61	108.01	106.47	107.79	107.25	6,549,300
Aug 20, 2019	107.98	109.70	106.74	106.91	106.37	11,295,400
Aug 19, 2019	103.50	104.43	103.02	104.18	103.66	6,106,800
Aug 16, 2019	102.51	103.04	101.92	102.76	102.24	4,758,100
Aug 15, 2019	100.79	102.12	100.63	101.75	101.24	4,366,000
Aug 14, 2019	101.50	102.26	100.81	100.93	100.42	4,715,100
Aug 13, 2019	101.27	102.70	101.00	102.40	101.89	3,687,500
Aug 12, 2019	101.67	102.01	100.66	101.00	100.49	2,668,900
Aug 09, 2019	101.88	102.99	101.46	101.67	101.16	6,602,100
Aug 08, 2019	101.53	102.60	100.93	102.28	101.77	4,951,200
Aug 07, 2019	100.36	101.84	99.13	101.39	100.88	3,954,100
Aug 06, 2019	100.00	101.29	99.34	101.24	100.73	4,786,400
Aug 05, 2019	100.31	101.52	98.43	99.51	99.01	4,598,700
Aug 02, 2019	102.02	102.76	101.45	102.33	101.82	3,632,200
Aug 01, 2019	101.86	103.71	101.55	102.37	101.86	4,287,800
Jul 31, 2019	103.53	103.95	101.24	101.94	101.43	6,937,100
Jul 30, 2019	102.97	103.87	102.51	103.75	103.23	3,892,300
Jul 29, 2019	102.57	103.46	102.20	103.26	102.74	3,131,300
Jul 26, 2019	102.50	103.29	101.90	102.55	102.04	3,515,600
Jul 25, 2019	102.09	102.26	101.48	102.09	101.58	3,007,500
Jul 24, 2019	101.85	102.37	101.28	102.33	101.82	3,429,900
Jul 23, 2019	101.56	101.95	101.11	101.61	101.10	3,304,500
Jul 22, 2019	101.12	101.86	100.96	101.24	100.73	3,061,400
Jul 19, 2019	102.08	102.74	100.79	100.80	100.29	5,292,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...