U.S. markets open in 2 hours 32 minutes

Medtronic plc (MDT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
102.59-2.62 (-2.49%)
At close: 4:00PM EDT

102.81 +0.22 (0.21%)
Before hours: 4:28AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 2020103.12104.24101.46102.59102.597,089,600
Oct 27, 2020107.60108.07104.90105.21105.215,023,200
Oct 26, 2020110.02110.28106.43107.93107.935,763,800
Oct 23, 2020111.80112.48111.15111.42111.423,919,000
Oct 22, 2020109.36112.20109.07111.84111.844,306,800
Oct 21, 2020108.86110.33108.27109.23109.233,566,900
Oct 20, 2020108.14110.43108.14109.15109.153,879,400
Oct 19, 2020110.85111.58108.13108.48108.485,333,600
Oct 16, 2020107.88111.04107.80110.13110.136,405,600
Oct 15, 2020106.02108.22105.79107.52107.523,952,600
Oct 14, 2020107.73109.56107.29107.56107.563,594,700
Oct 13, 2020108.60108.96106.55106.94106.943,822,800
Oct 12, 2020109.63109.94108.10109.06109.062,898,900
Oct 09, 2020108.50109.06107.97108.68108.682,950,900
Oct 08, 2020110.00110.00107.73107.80107.805,617,000
Oct 07, 2020104.33106.31103.92105.66105.663,386,000
Oct 06, 2020103.69105.33103.07103.38103.382,982,500
Oct 05, 2020103.20104.12102.66103.71103.712,551,000
Oct 02, 2020101.00103.11101.00101.96101.964,116,000
Oct 01, 2020103.48104.95102.02102.30102.305,228,200
Sep 30, 2020102.82104.87102.50103.92103.926,474,400
Sep 29, 2020105.12105.24102.09102.69102.694,044,500
Sep 28, 2020104.88105.39103.46103.63103.633,403,200
Sep 25, 2020100.88103.65100.30103.16103.163,661,900
Sep 24, 2020101.77102.17100.32101.27101.275,352,400
Sep 24, 20200.58 Dividend
Sep 23, 2020104.34104.78102.92102.98102.405,057,800
Sep 22, 2020104.44105.19102.90104.35103.763,568,700
Sep 21, 2020105.27105.70103.09104.80104.214,821,300
Sep 18, 2020107.82109.24107.09107.60106.996,265,900
Sep 17, 2020107.24107.89105.92107.81107.203,541,900
Sep 16, 2020107.95108.56107.31107.49106.883,723,800
Sep 15, 2020107.78108.69107.23107.57106.963,293,600
Sep 14, 2020105.67107.64105.51106.97106.374,393,500
Sep 11, 2020105.09105.49103.97104.77104.182,836,700
Sep 10, 2020106.80107.14104.43104.78104.193,636,900
Sep 09, 2020105.05107.35105.01106.66106.065,549,200
Sep 08, 2020105.00105.55103.82104.58103.995,090,900
Sep 04, 2020106.51107.75104.23105.74105.145,813,100
Sep 03, 2020108.83109.16105.35106.15105.555,028,100
Sep 02, 2020107.56109.15107.14108.78108.174,452,200
Sep 01, 2020106.35107.53106.14107.52106.913,705,600
Aug 31, 2020107.70108.72107.15107.47106.864,706,200
Aug 28, 2020106.84108.20106.01107.86107.255,699,400
Aug 27, 2020104.45107.20104.25106.86106.266,872,500
Aug 26, 2020103.50104.59102.10104.08103.496,126,300
Aug 25, 2020104.90105.88102.25102.59102.019,155,300
Aug 24, 202099.82101.2999.38100.1399.575,265,400
Aug 21, 202099.97100.0998.4498.7398.176,734,100
Aug 20, 2020100.19100.7199.88100.2899.723,350,500
Aug 19, 2020101.90102.18100.60100.82100.253,353,400
Aug 18, 2020102.42102.83101.46101.56100.994,043,900
Aug 17, 2020102.09103.19101.51101.86101.293,689,600
Aug 14, 2020101.04102.04100.33100.71100.142,925,700
Aug 13, 2020101.27101.88100.29101.29100.723,715,000
Aug 12, 2020102.10102.75100.97102.09101.523,472,400
Aug 11, 2020101.70102.49100.52100.72100.154,464,800
Aug 10, 2020100.18100.5599.57100.3899.815,096,400
Aug 07, 202096.73100.0996.60100.0599.494,476,900
Aug 06, 202096.8297.7196.3196.7396.195,009,000
Aug 05, 202096.8197.7796.6997.0296.473,651,500
Aug 04, 202096.9097.5895.9796.2995.754,241,600
Aug 03, 202096.9497.6595.9697.3396.783,708,100
Jul 31, 202096.4296.5594.6496.4895.945,155,300
Jul 30, 202097.2197.5195.3896.4795.933,830,000
Jul 29, 202096.8399.4096.4598.7298.167,020,200
Jul 28, 202096.1797.2195.7896.3595.814,325,500
Jul 27, 202096.3197.2595.6796.4395.893,701,900
Jul 24, 202096.4396.8895.8096.3595.814,071,900
Jul 23, 202097.6197.6196.1896.5796.033,652,600
Jul 22, 202096.7797.5696.3997.4996.943,618,000
Jul 21, 202096.5298.0096.2196.8196.263,664,500
Jul 20, 202098.2298.3195.6895.7395.194,081,800
Jul 17, 202096.2498.9696.1198.5898.025,557,700
Jul 16, 202096.6096.8395.2595.7595.214,123,800
Jul 15, 202095.6198.2295.6197.1696.615,644,600
Jul 14, 202092.7494.6791.9894.6594.125,421,900
Jul 13, 202091.3194.6791.0492.7792.257,442,300
Jul 10, 202089.6890.9789.3790.8190.304,933,900
Jul 09, 202091.4491.7989.2290.1389.624,061,100
Jul 08, 202091.6292.0190.6491.6191.093,956,300
Jul 07, 202092.0793.0991.4591.6791.154,045,600
Jul 06, 202094.1294.8292.5093.2192.694,366,400
Jul 02, 202093.3194.4292.9793.1692.643,937,800
Jul 01, 202091.7892.7391.4692.3291.804,328,700
Jun 30, 202090.2092.1789.0191.7091.185,463,800
Jun 29, 202089.4890.3088.4690.2689.755,241,600
Jun 26, 202089.0089.6088.1988.7788.279,108,200
Jun 25, 202088.2089.0887.6888.8688.365,671,100
Jun 25, 20200.58 Dividend
Jun 24, 202092.5192.6188.8788.9387.8510,928,600
Jun 23, 202094.3895.1393.2993.3992.265,160,200
Jun 22, 202093.0393.7291.6993.3392.205,370,200
Jun 19, 202096.0496.3893.3493.9192.777,084,200
Jun 18, 202094.7495.5793.9594.4393.293,692,600
Jun 17, 202095.6596.4995.0095.4894.325,360,900
Jun 16, 202096.5096.9094.6395.5594.396,500,100
Jun 15, 202091.3794.0090.6893.6292.496,026,000
Jun 12, 202093.8595.3091.7593.2192.087,333,400
Jun 11, 202095.8595.9290.7990.8789.778,829,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...