MDT - Medtronic plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2019112.50113.62112.07113.09113.093,172,390
Dec 05, 2019111.94112.31111.22112.20112.203,205,700
Dec 04, 2019111.15112.14110.99111.94111.943,003,400
Dec 03, 2019110.05111.53110.01110.99110.993,573,500
Dec 02, 2019111.20111.62109.69110.91110.913,429,800
Nov 29, 2019112.24112.38110.90111.39111.392,786,600
Nov 27, 2019111.38112.71111.23112.47112.473,367,200
Nov 26, 2019112.00112.15110.83111.33111.339,385,400
Nov 25, 2019111.23111.86110.67111.78111.785,652,600
Nov 22, 2019110.85111.46110.65110.82110.825,567,600
Nov 21, 2019111.57112.27109.67110.49110.497,026,200
Nov 20, 2019111.41112.99111.24111.79111.796,029,500
Nov 19, 2019112.49112.56109.49111.07111.077,542,100
Nov 18, 2019113.28114.46111.13111.25111.257,547,200
Nov 15, 2019109.94112.15109.90112.06112.066,223,500
Nov 14, 2019109.95109.99108.24109.21109.213,400,600
Nov 13, 2019108.70109.25108.34109.01109.012,230,800
Nov 12, 2019108.52108.99108.13108.63108.632,413,500
Nov 11, 2019107.72108.74107.06107.96107.963,090,400
Nov 08, 2019107.12107.59106.66107.03107.032,312,800
Nov 07, 2019107.35107.48106.02106.80106.802,630,200
Nov 06, 2019105.76107.28105.53106.87106.873,654,000
Nov 05, 2019106.94106.96104.86105.53105.534,135,600
Nov 04, 2019109.00109.00106.97107.15107.153,524,800
Nov 01, 2019109.20110.20108.41108.57108.573,844,200
Oct 31, 2019108.39109.25107.72108.90108.903,999,200
Oct 30, 2019107.55108.74106.91108.55108.553,064,900
Oct 29, 2019105.92107.92105.60107.55107.553,587,000
Oct 28, 2019105.45106.34105.11106.22106.222,651,100
Oct 25, 2019105.59105.70104.64105.44105.442,671,900
Oct 24, 2019105.73106.19104.45105.29105.293,482,500
Oct 23, 2019105.38106.07104.81105.22105.224,543,500
Oct 22, 2019106.93107.41104.28104.49104.496,141,000
Oct 21, 2019108.45108.61106.46106.62106.624,169,000
Oct 18, 2019108.47108.91107.96108.12108.123,155,100
Oct 17, 2019108.63108.98108.09108.51108.512,332,700
Oct 16, 2019108.17108.74107.42108.50108.502,986,200
Oct 15, 2019108.11108.48107.53108.19108.192,720,500
Oct 14, 2019107.94108.21107.31107.57107.571,906,900
Oct 11, 2019108.52108.74107.44107.58107.583,652,800
Oct 10, 2019105.87107.61105.78107.42107.422,797,200
Oct 09, 2019105.80107.02105.45106.75106.752,901,200
Oct 08, 2019106.50106.74105.00105.01105.014,633,800
Oct 07, 2019107.92108.36107.17107.26107.263,991,000
Oct 04, 2019107.54108.65107.38108.56108.563,421,500
Oct 03, 2019105.87107.26105.20106.93106.932,955,200
Oct 02, 2019108.12108.45105.24105.94105.944,413,800
Oct 01, 2019108.84109.70108.05108.22108.223,539,600
Sep 30, 2019107.61109.06107.46108.62108.623,627,500
Sep 27, 2019107.90108.52106.50107.32107.323,111,800
Sep 26, 2019107.94107.98106.28107.40107.404,042,500
Sep 26, 20190.54 Dividend
Sep 25, 2019109.54109.76106.73107.62107.086,715,100
Sep 24, 2019111.14112.05109.48109.76109.216,023,400
Sep 23, 2019110.79111.38110.70110.84110.283,268,200
Sep 20, 2019111.46111.60110.65111.18110.627,342,900
Sep 19, 2019110.33111.73110.13111.01110.453,646,400
Sep 18, 2019109.50110.32108.87110.00109.455,486,000
Sep 17, 2019109.05110.03108.96109.34108.794,290,900
Sep 16, 2019109.50109.79108.83109.05108.503,402,100
Sep 13, 2019110.00110.48109.30109.67109.126,828,600
Sep 12, 2019109.50111.24109.39110.38109.835,203,200
Sep 11, 2019108.20109.37107.50108.63108.086,209,100
Sep 10, 2019107.22107.58106.08107.48106.945,063,900
Sep 09, 2019108.80109.25107.55107.93107.394,652,700
Sep 06, 2019107.87108.75107.42108.69108.144,484,900
Sep 05, 2019108.76108.76107.23107.72107.184,148,200
Sep 04, 2019107.89108.10107.16107.66107.124,320,900
Sep 03, 2019107.24107.65106.79107.47106.934,360,100
Aug 30, 2019108.43108.45107.32107.89107.353,776,500
Aug 29, 2019108.44108.70107.30107.80107.263,992,900
Aug 28, 2019106.98108.46106.97108.00107.463,924,300
Aug 27, 2019106.97107.83106.95107.54107.004,429,500
Aug 26, 2019106.61106.96106.17106.89106.353,092,600
Aug 23, 2019107.66108.03105.55106.05105.525,316,000
Aug 22, 2019108.00108.31107.23107.83107.294,402,600
Aug 21, 2019106.61108.01106.47107.79107.256,549,300
Aug 20, 2019107.98109.70106.74106.91106.3711,295,400
Aug 19, 2019103.50104.43103.02104.18103.666,106,800
Aug 16, 2019102.51103.04101.92102.76102.244,758,100
Aug 15, 2019100.79102.12100.63101.75101.244,366,000
Aug 14, 2019101.50102.26100.81100.93100.424,715,100
Aug 13, 2019101.27102.70101.00102.40101.893,687,500
Aug 12, 2019101.67102.01100.66101.00100.492,668,900
Aug 09, 2019101.88102.99101.46101.67101.166,602,100
Aug 08, 2019101.53102.60100.93102.28101.774,951,200
Aug 07, 2019100.36101.8499.13101.39100.883,954,100
Aug 06, 2019100.00101.2999.34101.24100.734,786,400
Aug 05, 2019100.31101.5298.4399.5199.014,598,700
Aug 02, 2019102.02102.76101.45102.33101.823,632,200
Aug 01, 2019101.86103.71101.55102.37101.864,287,800
Jul 31, 2019103.53103.95101.24101.94101.436,937,100
Jul 30, 2019102.97103.87102.51103.75103.233,892,300
Jul 29, 2019102.57103.46102.20103.26102.743,131,300
Jul 26, 2019102.50103.29101.90102.55102.043,515,600
Jul 25, 2019102.09102.26101.48102.09101.583,007,500
Jul 24, 2019101.85102.37101.28102.33101.823,429,900
Jul 23, 2019101.56101.95101.11101.61101.103,304,500
Jul 22, 2019101.12101.86100.96101.24100.733,061,400
Jul 19, 2019102.08102.74100.79100.80100.295,292,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...