Advertisement
Advertisement
U.S. markets open in 1 minute
Advertisement
Advertisement
Advertisement
Advertisement

Medtronic plc (MDT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
104.09-0.08 (-0.08%)
At close: 04:00PM EST
106.36 +2.27 (+2.18%)
Pre-Market: 09:19AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 2022104.62105.84103.25104.09104.096,567,200
Jan 25, 2022102.65104.66101.27104.17104.178,577,400
Jan 24, 2022103.61104.83100.68104.21104.2110,362,100
Jan 21, 2022107.35107.42104.47105.60105.606,405,800
Jan 20, 2022106.66108.94105.97106.11106.116,110,400
Jan 19, 2022107.39109.09106.95107.76107.767,278,600
Jan 18, 2022107.01108.21106.32107.49107.498,019,400
Jan 14, 2022108.09108.85107.24108.55108.556,291,500
Jan 13, 2022108.73110.60108.45108.78108.785,165,400
Jan 12, 2022107.71109.23107.50108.95108.958,421,600
Jan 11, 2022106.08108.07106.00107.89107.897,217,100
Jan 10, 2022104.94105.65103.62105.62105.626,500,500
Jan 07, 2022104.00105.83103.86105.16105.165,142,200
Jan 06, 2022106.29106.81104.62104.97104.975,207,000
Jan 05, 2022107.14108.99106.00106.01106.017,206,000
Jan 04, 2022105.73107.49105.39106.39106.397,680,600
Jan 03, 2022103.14106.33102.77106.10106.107,797,800
Dec 31, 2021104.47104.88103.44103.45103.453,608,900
Dec 30, 2021103.88105.58103.84104.47104.473,519,200
Dec 29, 2021104.71104.98103.93103.95103.953,635,500
Dec 28, 2021104.66104.77103.95104.53104.537,488,200
Dec 27, 2021103.29105.25102.58104.43104.436,591,300
Dec 23, 2021102.12103.40101.18102.90102.907,255,200
Dec 22, 2021101.65101.82100.91101.34101.346,690,600
Dec 21, 202199.98102.7599.86101.65101.659,610,500
Dec 21, 20210.63 Dividend
Dec 20, 202199.92100.4398.3899.5398.9012,699,900
Dec 17, 2021100.51103.94100.26100.6399.9922,561,600
Dec 16, 2021103.33104.37101.23102.21101.5618,427,400
Dec 15, 2021105.61105.78103.43104.94104.2818,546,500
Dec 14, 2021112.27113.01111.27111.69110.988,183,100
Dec 13, 2021112.30113.41112.16112.86112.154,750,000
Dec 10, 2021113.69114.15111.85112.43111.724,342,700
Dec 09, 2021111.96113.49111.47112.81112.106,162,500
Dec 08, 2021112.38112.90111.48112.42111.715,585,200
Dec 07, 2021111.80114.44111.64112.27111.569,550,600
Dec 06, 2021108.03111.23107.71110.24109.547,624,800
Dec 03, 2021107.62108.50105.91106.87106.196,922,900
Dec 02, 2021105.74107.92105.02107.28106.607,458,800
Dec 01, 2021108.77108.92105.38105.47104.808,205,200
Nov 30, 2021109.57109.88106.59106.70106.0214,018,500
Nov 29, 2021112.00112.47110.17110.28109.587,026,000
Nov 26, 2021113.46113.51110.78111.05110.355,561,300
Nov 24, 2021113.06115.28112.52114.44113.725,588,500
Nov 23, 2021112.68115.61111.11113.38112.6611,151,900
Nov 22, 2021117.79118.80116.76116.89116.156,813,100
Nov 19, 2021117.94118.13116.73117.22116.487,325,000
Nov 18, 2021117.94118.05115.59117.67116.937,731,800
Nov 17, 2021117.19118.37116.63117.83117.083,976,700
Nov 16, 2021117.30118.60116.71117.99117.245,283,500
Nov 15, 2021119.85119.94117.46117.58116.845,775,200
Nov 12, 2021120.01120.10118.29119.31118.555,538,900
Nov 11, 2021122.39122.55118.89119.58118.824,046,900
Nov 10, 2021122.09122.93121.61122.41121.643,225,700
Nov 09, 2021123.10123.87122.05122.29121.523,150,700
Nov 08, 2021123.03123.96122.34123.02122.244,183,900
Nov 05, 2021121.27124.63120.88122.98122.206,147,400
Nov 04, 2021121.60121.77119.97120.69119.933,928,400
Nov 03, 2021121.36121.81119.95121.18120.414,762,800
Nov 02, 2021120.76123.17120.15121.30120.536,909,700
Nov 01, 2021120.14121.04120.00120.23119.473,600,400
Oct 29, 2021120.59120.62118.88119.86119.108,118,500
Oct 28, 2021122.30123.10120.91121.27120.504,242,900
Oct 27, 2021124.51124.69122.05122.50121.723,610,800
Oct 26, 2021124.22124.80123.15124.05123.263,390,900
Oct 25, 2021123.12123.61122.05123.56122.784,182,100
Oct 22, 2021121.59123.57121.51123.09122.313,747,000
Oct 21, 2021121.94122.03121.33121.65120.883,737,300
Oct 20, 2021123.00123.25121.36121.79121.025,138,800
Oct 19, 2021121.71122.77121.17122.20121.435,031,200
Oct 18, 2021123.06123.26119.50120.72119.9610,310,600
Oct 15, 2021126.00128.32125.75127.75126.947,227,100
Oct 14, 2021123.45125.13123.27124.80124.014,658,000
Oct 13, 2021122.83123.23121.96122.57121.794,063,500
Oct 12, 2021123.79124.00122.34122.93122.154,298,100
Oct 11, 2021124.83125.52123.48123.54122.763,588,300
Oct 08, 2021127.00127.26125.06125.27124.484,115,500
Oct 07, 2021127.09128.85126.62126.83126.033,135,600
Oct 06, 2021124.89126.15123.97126.09125.294,005,500
Oct 05, 2021125.70127.59124.99125.80125.003,853,200
Oct 04, 2021127.01128.56124.25125.05124.265,125,900
Oct 01, 2021126.00127.94125.17127.31126.504,042,600
Sep 30, 2021126.58127.98125.32125.35124.565,647,000
Sep 29, 2021126.35127.16125.38126.58125.782,693,800
Sep 28, 2021127.81127.94125.78126.00125.206,100,400
Sep 27, 2021129.75130.07128.30128.75127.942,931,400
Sep 24, 2021130.28131.31129.63130.02129.202,801,300
Sep 23, 2021128.56131.14128.47130.64129.813,890,600
Sep 23, 20210.63 Dividend
Sep 22, 2021128.79129.70128.17128.91127.473,479,800
Sep 21, 2021129.71130.05127.76127.84126.412,999,300
Sep 20, 2021128.29129.29127.51128.73127.293,385,100
Sep 17, 2021130.36130.83129.17129.70128.256,832,800
Sep 16, 2021131.66132.34130.16130.92129.463,049,500
Sep 15, 2021130.83132.58130.01131.65130.183,303,800
Sep 14, 2021130.80131.21129.79130.58129.123,333,600
Sep 13, 2021132.15132.19128.76130.04128.594,703,200
Sep 10, 2021133.77133.97130.62131.14129.674,278,700
Sep 09, 2021135.18135.89133.36133.43131.943,445,300
Sep 08, 2021134.42135.68133.85135.17133.662,175,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement