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
Oct 18, 2018	97.17	97.43	95.03	95.92	95.92	4,134,400
Oct 17, 2018	95.63	97.40	95.33	97.29	97.29	5,105,500
Oct 16, 2018	94.93	96.92	94.83	96.55	96.55	4,982,400
Oct 15, 2018	93.85	94.82	93.23	93.82	93.82	4,107,200
Oct 12, 2018	94.43	95.16	93.50	94.69	94.69	4,814,700
Oct 11, 2018	95.03	95.63	92.65	93.11	93.11	7,177,300
Oct 10, 2018	96.10	96.81	94.91	95.07	95.07	5,841,100
Oct 09, 2018	95.68	96.50	95.37	96.19	96.19	3,179,100
Oct 08, 2018	96.75	97.17	95.14	95.97	95.97	4,650,300
Oct 05, 2018	97.26	97.71	96.23	97.17	97.17	4,631,000
Oct 04, 2018	97.15	97.63	96.35	96.98	96.98	4,211,200
Oct 03, 2018	99.35	99.77	97.11	97.47	97.47	4,449,700
Oct 02, 2018	99.27	99.47	98.47	99.02	99.02	3,880,000
Oct 01, 2018	98.72	99.66	98.50	99.49	99.49	3,633,000
Sep 28, 2018	97.62	98.88	97.20	98.37	98.37	4,430,800
Sep 27, 2018	98.82	100.00	97.27	97.70	97.70	4,710,700
Sep 27, 2018	0.5 Dividend
Sep 26, 2018	99.35	100.15	98.84	99.17	98.67	5,693,900
Sep 25, 2018	99.01	99.65	98.73	99.00	98.50	5,694,300
Sep 24, 2018	97.99	98.96	97.72	98.86	98.36	5,640,100
Sep 21, 2018	97.59	98.00	96.96	97.85	97.36	7,973,700
Sep 20, 2018	97.18	97.76	96.81	97.48	96.99	4,337,400
Sep 19, 2018	97.27	97.38	96.25	96.46	95.97	3,184,900
Sep 18, 2018	95.81	97.04	95.79	96.88	96.39	4,477,200
Sep 17, 2018	97.01	97.15	95.82	96.03	95.55	3,989,000
Sep 14, 2018	96.95	97.28	96.65	97.01	96.52	3,303,000
Sep 13, 2018	96.53	97.00	96.38	96.95	96.46	3,972,800
Sep 12, 2018	96.03	96.52	95.76	96.25	95.76	3,667,200
Sep 11, 2018	96.18	96.62	95.51	96.08	95.60	3,573,700
Sep 10, 2018	96.64	97.06	96.31	96.37	95.88	3,188,000
Sep 07, 2018	96.30	96.89	96.13	96.32	95.83	5,664,200
Sep 06, 2018	95.81	96.91	95.62	96.49	96.00	4,943,900
Sep 05, 2018	95.45	96.12	95.11	96.04	95.56	4,451,800
Sep 04, 2018	96.57	96.69	95.30	95.56	95.08	4,448,600
Aug 31, 2018	96.32	96.76	96.00	96.41	95.92	4,239,500
Aug 30, 2018	96.44	97.38	96.31	96.81	96.32	4,523,700
Aug 29, 2018	95.86	96.74	95.70	96.59	96.10	3,809,900
Aug 28, 2018	95.55	96.24	95.44	95.77	95.29	5,151,000
Aug 27, 2018	95.61	95.92	95.05	95.44	94.96	5,593,300
Aug 24, 2018	95.66	96.18	95.39	95.55	95.07	5,332,200
Aug 23, 2018	95.36	96.50	95.20	95.61	95.13	6,545,400
Aug 22, 2018	94.87	96.14	94.22	95.58	95.10	8,582,500
Aug 21, 2018	94.00	95.79	93.00	95.17	94.69	14,732,400
Aug 20, 2018	90.65	90.88	89.87	90.03	89.58	6,630,800
Aug 17, 2018	91.29	91.34	90.42	90.60	90.14	8,973,200
Aug 16, 2018	91.27	91.37	90.84	91.10	90.64	4,190,300
Aug 15, 2018	90.91	91.16	90.23	90.99	90.53	4,082,600
Aug 14, 2018	90.70	91.50	90.64	91.05	90.59	3,875,300
Aug 13, 2018	90.50	91.42	90.29	90.74	90.28	5,010,500
Aug 10, 2018	90.87	91.13	90.08	90.60	90.14	3,444,200
Aug 09, 2018	90.81	91.47	90.81	91.22	90.76	3,852,100
Aug 08, 2018	90.81	91.23	90.43	90.81	90.35	4,692,300
Aug 07, 2018	90.64	91.02	90.25	90.85	90.39	3,521,700
Aug 06, 2018	90.35	90.85	90.07	90.59	90.13	2,946,100
Aug 03, 2018	89.80	90.60	89.57	90.48	90.02	2,611,000
Aug 02, 2018	89.79	90.39	89.48	89.89	89.44	3,395,000
Aug 01, 2018	89.96	90.74	89.71	90.24	89.79	4,810,200
Jul 31, 2018	89.36	90.35	88.87	90.23	89.78	6,244,300
Jul 30, 2018	88.71	89.33	88.51	89.08	88.63	4,178,000
Jul 27, 2018	89.29	89.36	88.17	88.66	88.21	4,486,600
Jul 26, 2018	89.95	90.04	89.13	89.26	88.81	3,884,900
Jul 25, 2018	88.65	89.95	88.65	89.73	89.28	3,438,100
Jul 24, 2018	88.82	89.19	88.53	88.91	88.46	3,202,900
Jul 23, 2018	87.59	88.73	87.45	88.63	88.18	2,953,900
Jul 20, 2018	87.78	88.55	87.71	88.02	87.58	4,313,100
Jul 19, 2018	87.90	88.93	87.88	88.42	87.97	3,975,000
Jul 18, 2018	88.29	88.77	87.90	88.01	87.57	5,015,800
Jul 17, 2018	87.87	88.83	87.73	88.29	87.84	5,026,700
Jul 16, 2018	88.20	88.30	87.53	87.73	87.29	2,833,200
Jul 13, 2018	87.89	88.60	87.89	88.36	87.91	4,441,800
Jul 12, 2018	87.49	87.97	86.98	87.87	87.43	3,507,200
Jul 11, 2018	86.79	87.58	86.57	87.26	86.82	3,858,300
Jul 10, 2018	87.17	87.53	87.11	87.39	86.95	3,489,600
Jul 09, 2018	86.53	87.23	86.38	87.13	86.69	3,476,800
Jul 06, 2018	85.81	87.03	85.58	86.63	86.19	3,618,100
Jul 05, 2018	85.39	86.00	85.30	85.91	85.48	3,148,800
Jul 05, 2018	0.5 Dividend
Jul 03, 2018	85.28	86.87	85.28	85.98	85.05	3,002,500
Jul 02, 2018	84.38	86.11	83.61	86.03	85.10	4,677,100
Jun 29, 2018	84.68	86.68	84.58	85.61	84.68	5,082,500
Jun 28, 2018	85.52	86.54	85.35	86.33	85.40	3,948,400
Jun 27, 2018	86.43	86.51	85.39	85.49	84.56	6,347,900
Jun 26, 2018	86.72	87.34	86.36	86.86	85.92	8,009,500
Jun 25, 2018	86.70	86.95	85.67	86.74	85.80	5,242,700
Jun 22, 2018	86.66	87.58	86.61	86.81	85.87	5,406,100
Jun 21, 2018	86.28	86.80	85.63	86.30	85.37	3,404,300
Jun 20, 2018	86.46	86.67	85.83	86.13	85.20	4,334,200
Jun 19, 2018	85.56	86.81	85.35	86.61	85.67	4,510,200
Jun 18, 2018	86.06	86.30	85.59	86.25	85.32	3,002,600
Jun 15, 2018	86.73	86.99	85.90	86.78	85.84	6,532,200
Jun 14, 2018	86.12	86.66	85.92	86.57	85.63	3,756,400
Jun 13, 2018	86.73	86.90	85.56	85.84	84.91	3,735,200
Jun 12, 2018	86.93	87.20	86.35	86.69	85.75	4,311,900
Jun 11, 2018	86.91	87.05	86.04	86.59	85.65	4,313,000
Jun 08, 2018	86.70	87.30	86.51	87.18	86.24	4,566,600
Jun 07, 2018	87.32	87.61	85.96	86.63	85.69	5,350,300
Jun 06, 2018	86.80	87.34	86.08	87.24	86.30	5,424,600
Jun 05, 2018	87.22	87.87	86.11	86.66	85.72	5,409,700
Jun 04, 2018	87.92	88.17	87.35	87.52	86.57	4,502,200
Jun 01, 2018	86.85	88.08	86.54	87.83	86.88	5,352,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...