MDT - Medtronic plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201986.5887.3286.2086.9986.995,066,833
Jan 15, 201985.2786.5785.0386.0386.036,291,300
Jan 14, 201984.3584.9884.1184.7584.755,294,700
Jan 11, 201984.1784.8883.4584.8484.845,054,300
Jan 10, 201983.8684.9183.3484.8484.845,279,200
Jan 09, 201983.7985.5083.4584.3084.307,894,300
Jan 08, 201983.2883.9681.6683.0383.0314,472,200
Jan 07, 201988.3789.0882.2482.4582.4517,462,700
Jan 04, 201986.8488.7186.7488.1388.136,275,400
Jan 03, 201987.6287.7385.1885.4585.456,099,800
Jan 02, 201989.5390.1487.0987.9287.927,099,100
Dec 31, 201889.9291.2189.6090.9690.965,436,400
Dec 28, 201890.2190.6488.9589.2689.264,508,100
Dec 27, 201887.4589.6686.3889.6589.656,015,400
Dec 27, 20180.5 Dividend
Dec 26, 201886.3988.6885.3088.6688.165,816,600
Dec 24, 201888.2388.5985.8085.8085.323,748,100
Dec 21, 201889.1191.2488.3188.6088.1010,918,500
Dec 20, 201891.1591.8889.1189.9089.397,693,800
Dec 19, 201893.7293.9490.3091.2690.757,639,700
Dec 18, 201892.9693.2891.2092.0091.485,655,200
Dec 17, 201893.4793.4791.1791.8591.337,224,100
Dec 14, 201894.4094.7693.1293.7293.196,337,800
Dec 13, 201896.5896.9194.9795.5094.964,952,900
Dec 12, 201896.4097.1295.6895.7195.176,047,000
Dec 11, 201896.4897.4194.9995.4794.934,765,000
Dec 10, 201894.0095.9192.9195.4894.945,092,500
Dec 07, 201895.9296.2293.5094.2493.715,902,900
Dec 06, 201895.2196.2493.6696.2495.708,221,600
Dec 04, 201898.5899.4196.1096.4995.957,123,000
Dec 03, 201898.0099.1497.9298.7598.196,258,400
Nov 30, 201896.8197.5996.7697.5396.986,581,400
Nov 29, 201895.3897.3195.3196.6096.066,013,900
Nov 28, 201893.3995.5793.3195.3794.836,589,400
Nov 27, 201891.6993.1691.2993.1392.606,094,800
Nov 26, 201890.6292.5890.5192.0691.544,957,600
Nov 23, 201892.5093.0091.7192.0191.492,560,300
Nov 21, 201892.7693.3191.6592.9792.456,829,400
Nov 20, 201894.8794.8991.3492.1691.648,270,800
Nov 19, 201894.0194.2390.0490.3789.866,780,900
Nov 16, 201892.7294.6092.7293.7093.177,922,000
Nov 15, 201891.5492.7989.8692.7792.256,575,200
Nov 14, 201892.8693.5391.5492.1191.594,291,900
Nov 13, 201892.6093.0991.7492.0791.554,953,900
Nov 12, 201894.4894.6392.2392.6492.124,276,800
Nov 09, 201894.6994.8693.8594.3693.834,306,400
Nov 08, 201894.0094.7593.6094.7494.215,330,100
Nov 07, 201893.2494.2092.9194.1293.595,484,100
Nov 06, 201891.5492.6191.2592.5191.993,927,000
Nov 05, 201891.9592.3291.1991.6191.093,955,800
Nov 02, 201891.8992.8590.6891.4290.905,054,100
Nov 01, 201890.1391.9590.0091.5591.035,213,700
Oct 31, 201891.0091.3689.7589.8289.318,496,800
Oct 30, 201889.6590.6289.1690.2789.765,582,200
Oct 29, 201891.0991.4888.4489.4588.956,266,400
Oct 26, 201891.0391.7389.0889.7589.246,725,600
Oct 25, 201891.8092.4190.7991.7691.244,622,300
Oct 24, 201893.1293.9591.2691.4790.954,918,900
Oct 23, 201892.5093.5591.9093.0992.575,530,000
Oct 22, 201893.9494.3592.9893.6293.093,991,300
Oct 19, 201895.6695.8093.6993.9493.416,750,100
Oct 18, 201897.1797.4395.0395.9295.384,298,800
Oct 17, 201895.6397.4095.3397.2996.745,105,500
Oct 16, 201894.9396.9294.8396.5596.014,982,400
Oct 15, 201893.8594.8293.2393.8293.294,107,200
Oct 12, 201894.4395.1693.5094.6994.164,814,700
Oct 11, 201895.0395.6392.6593.1192.587,177,300
Oct 10, 201896.1096.8194.9195.0794.535,841,100
Oct 09, 201895.6896.5095.3796.1995.653,179,100
Oct 08, 201896.7597.1795.1495.9795.434,650,300
Oct 05, 201897.2697.7196.2397.1796.624,631,000
Oct 04, 201897.1597.6396.3596.9896.434,211,200
Oct 03, 201899.3599.7797.1197.4796.924,449,700
Oct 02, 201899.2799.4798.4799.0298.463,880,000
Oct 01, 201898.7299.6698.5099.4998.933,633,000
Sep 28, 201897.6298.8897.2098.3797.824,430,800
Sep 27, 201898.82100.0097.2797.7097.154,710,700
Sep 27, 20180.5 Dividend
Sep 26, 201899.35100.1598.8499.1798.115,693,900
Sep 25, 201899.0199.6598.7399.0097.955,694,300
Sep 24, 201897.9998.9697.7298.8697.815,640,100
Sep 21, 201897.5998.0096.9697.8596.817,973,700
Sep 20, 201897.1897.7696.8197.4896.444,337,400
Sep 19, 201897.2797.3896.2596.4695.433,184,900
Sep 18, 201895.8197.0495.7996.8895.854,477,200
Sep 17, 201897.0197.1595.8296.0395.013,989,000
Sep 14, 201896.9597.2896.6597.0195.983,303,000
Sep 13, 201896.5397.0096.3896.9595.923,972,800
Sep 12, 201896.0396.5295.7696.2595.223,667,200
Sep 11, 201896.1896.6295.5196.0895.063,573,700
Sep 10, 201896.6497.0696.3196.3795.343,188,000
Sep 07, 201896.3096.8996.1396.3295.295,664,200
Sep 06, 201895.8196.9195.6296.4995.464,943,900
Sep 05, 201895.4596.1295.1196.0495.024,451,800
Sep 04, 201896.5796.6995.3095.5694.544,448,600
Aug 31, 201896.3296.7696.0096.4195.384,239,500
Aug 30, 201896.4497.3896.3196.8195.784,523,700
Aug 29, 201895.8696.7495.7096.5995.563,809,900
Aug 28, 201895.5596.2495.4495.7794.755,151,000
Aug 27, 201895.6195.9295.0595.4494.425,593,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...