MDT - Medtronic plc

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201894.0094.4693.0094.2394.234,471,192
Aug 20, 201890.6590.8889.8790.0390.036,560,600
Aug 17, 201891.2991.3490.4290.6090.608,973,200
Aug 16, 201891.2791.3790.8491.1091.104,190,300
Aug 15, 201890.9191.1690.2390.9990.994,082,600
Aug 14, 201890.7091.5090.6491.0591.053,875,300
Aug 13, 201890.5091.4290.2990.7490.745,010,500
Aug 10, 201890.8791.1390.0890.6090.603,444,200
Aug 09, 201890.8191.4790.8191.2291.223,852,100
Aug 08, 201890.8191.2390.4390.8190.814,692,300
Aug 07, 201890.6491.0290.2590.8590.853,521,700
Aug 06, 201890.3590.8590.0790.5990.592,946,100
Aug 03, 201889.8090.6089.5790.4890.482,611,000
Aug 02, 201889.7990.3989.4889.8989.893,395,000
Aug 01, 201889.9690.7489.7190.2490.244,810,200
Jul 31, 201889.3690.3588.8790.2390.236,244,300
Jul 30, 201888.7189.3388.5189.0889.084,178,000
Jul 27, 201889.2989.3688.1788.6688.664,486,600
Jul 26, 201889.9590.0489.1389.2689.263,884,900
Jul 25, 201888.6589.9588.6589.7389.733,438,100
Jul 24, 201888.8289.1988.5388.9188.913,202,900
Jul 23, 201887.5988.7387.4588.6388.632,953,900
Jul 20, 201887.7888.5587.7188.0288.024,313,100
Jul 19, 201887.9088.9387.8888.4288.423,975,000
Jul 18, 201888.2988.7787.9088.0188.015,015,800
Jul 17, 201887.8788.8387.7388.2988.295,026,700
Jul 16, 201888.2088.3087.5387.7387.732,833,200
Jul 13, 201887.8988.6087.8988.3688.364,441,800
Jul 12, 201887.4987.9786.9887.8787.873,507,200
Jul 11, 201886.7987.5886.5787.2687.263,858,300
Jul 10, 201887.1787.5387.1187.3987.393,489,600
Jul 09, 201886.5387.2386.3887.1387.133,476,800
Jul 06, 201885.8187.0385.5886.6386.633,618,100
Jul 05, 201885.3986.0085.3085.9185.913,148,800
Jul 05, 20180.5 Dividend
Jul 03, 201885.2886.8785.2885.9885.483,002,500
Jul 02, 201884.3886.1183.6186.0385.534,677,100
Jun 29, 201884.6886.6884.5885.6185.115,082,500
Jun 28, 201885.5286.5485.3586.3385.833,948,400
Jun 27, 201886.4386.5185.3985.4984.996,347,900
Jun 26, 201886.7287.3486.3686.8686.358,009,500
Jun 25, 201886.7086.9585.6786.7486.245,242,700
Jun 22, 201886.6687.5886.6186.8186.315,406,100
Jun 21, 201886.2886.8085.6386.3085.803,404,300
Jun 20, 201886.4686.6785.8386.1385.634,334,200
Jun 19, 201885.5686.8185.3586.6186.114,510,200
Jun 18, 201886.0686.3085.5986.2585.753,002,600
Jun 15, 201886.7386.9985.9086.7886.286,532,200
Jun 14, 201886.1286.6685.9286.5786.073,756,400
Jun 13, 201886.7386.9085.5685.8485.343,735,200
Jun 12, 201886.9387.2086.3586.6986.194,311,900
Jun 11, 201886.9187.0586.0486.5986.094,313,000
Jun 08, 201886.7087.3086.5187.1886.674,566,600
Jun 07, 201887.3287.6185.9686.6386.135,350,300
Jun 06, 201886.8087.3486.0887.2486.735,424,600
Jun 05, 201887.2287.8786.1186.6686.165,409,700
Jun 04, 201887.9288.1787.3587.5287.014,502,200
Jun 01, 201886.8588.0886.5487.8387.325,352,400
May 31, 201885.5686.6785.5086.3285.824,816,700
May 30, 201885.7286.5685.3185.8985.394,236,800
May 29, 201885.5885.7284.6185.3984.894,366,100
May 25, 201886.9988.2685.7786.3085.804,685,500
May 24, 201886.3588.6586.0086.9986.488,376,500
May 23, 201884.5486.1884.5185.2684.765,090,700
May 22, 201885.3685.6084.9184.9784.484,593,700
May 21, 201885.2585.8185.0585.3284.823,747,400
May 18, 201884.7384.9184.0084.6484.154,705,500
May 17, 201885.3785.4484.5985.1184.623,542,100
May 16, 201884.4686.2284.4285.5585.054,058,700
May 15, 201885.5885.7283.9884.3783.884,544,900
May 14, 201885.5186.3385.0186.1885.684,244,500
May 11, 201885.6086.0085.2285.5685.064,021,100
May 10, 201884.3285.7784.0285.6885.184,728,100
May 09, 201883.3384.3482.4384.0683.574,934,200
May 08, 201884.3284.3282.7683.2082.727,132,300
May 07, 201882.3885.3682.2184.8284.3310,825,200
May 04, 201879.3381.1979.0181.0880.613,563,900
May 03, 201879.2479.7478.2979.5879.124,534,300
May 02, 201880.7380.7979.7379.9279.464,145,500
May 01, 201879.6081.0379.5081.0180.542,986,700
Apr 30, 201881.4081.4680.0380.1379.666,071,800
Apr 27, 201880.3681.4180.1581.2980.824,191,500
Apr 26, 201879.7080.8679.2080.5980.125,155,900
Apr 25, 201879.0279.5078.5279.4679.003,935,100
Apr 24, 201880.5080.5778.5779.3778.914,937,200
Apr 23, 201880.1580.4579.8280.0279.552,735,900
Apr 20, 201880.1080.4979.4879.9079.443,690,900
Apr 19, 201880.2080.6079.6480.0079.533,791,900
Apr 18, 201880.8981.0480.1780.1979.726,131,400
Apr 17, 201881.0381.2479.9680.6380.164,611,200
Apr 16, 201880.1981.2580.0380.6080.133,628,300
Apr 13, 201880.1780.2479.1379.5779.113,997,200
Apr 12, 201879.1680.1179.1579.8479.383,571,500
Apr 11, 201878.6379.2878.2578.5978.133,751,500
Apr 10, 201879.1379.6978.7879.2978.834,718,300
Apr 09, 201878.2779.6477.8778.4678.004,708,400
Apr 06, 201879.2079.8277.1377.6477.195,186,000
Apr 05, 201879.0280.0878.6979.7079.244,183,500
Apr 04, 201877.2478.9576.9278.7278.264,134,600
Apr 03, 201877.7678.5577.2878.3577.894,444,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...