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
May 25, 2018	86.99	88.26	85.77	86.30	86.30	4,529,500
May 24, 2018	86.35	88.65	86.00	86.99	86.99	8,861,000
May 23, 2018	84.54	86.18	84.51	85.26	85.26	5,090,700
May 22, 2018	85.36	85.60	84.91	84.97	84.97	4,593,700
May 21, 2018	85.25	85.81	85.05	85.32	85.32	3,747,400
May 18, 2018	84.73	84.91	84.00	84.64	84.64	4,705,500
May 17, 2018	85.37	85.44	84.59	85.11	85.11	3,542,100
May 16, 2018	84.46	86.22	84.42	85.55	85.55	4,058,700
May 15, 2018	85.58	85.72	83.98	84.37	84.37	4,544,900
May 14, 2018	85.51	86.33	85.01	86.18	86.18	4,244,500
May 11, 2018	85.60	86.00	85.22	85.56	85.56	4,021,100
May 10, 2018	84.32	85.77	84.02	85.68	85.68	4,728,100
May 09, 2018	83.33	84.34	82.43	84.06	84.06	4,934,200
May 08, 2018	84.32	84.32	82.76	83.20	83.20	7,132,300
May 07, 2018	82.38	85.36	82.21	84.82	84.82	10,825,200
May 04, 2018	79.33	81.19	79.01	81.08	81.08	3,563,900
May 03, 2018	79.24	79.74	78.29	79.58	79.58	4,534,300
May 02, 2018	80.73	80.79	79.73	79.92	79.92	4,145,500
May 01, 2018	79.60	81.03	79.50	81.01	81.01	2,986,700
Apr 30, 2018	81.40	81.46	80.03	80.13	80.13	6,071,800
Apr 27, 2018	80.36	81.41	80.15	81.29	81.29	4,191,500
Apr 26, 2018	79.70	80.86	79.20	80.59	80.59	5,155,900
Apr 25, 2018	79.02	79.50	78.52	79.46	79.46	3,935,100
Apr 24, 2018	80.50	80.57	78.57	79.37	79.37	4,937,200
Apr 23, 2018	80.15	80.45	79.82	80.02	80.02	2,735,900
Apr 20, 2018	80.10	80.49	79.48	79.90	79.90	3,690,900
Apr 19, 2018	80.20	80.60	79.64	80.00	80.00	3,791,900
Apr 18, 2018	80.89	81.04	80.17	80.19	80.19	6,131,400
Apr 17, 2018	81.03	81.24	79.96	80.63	80.63	4,611,200
Apr 16, 2018	80.19	81.25	80.03	80.60	80.60	3,628,300
Apr 13, 2018	80.17	80.24	79.13	79.57	79.57	3,997,200
Apr 12, 2018	79.16	80.11	79.15	79.84	79.84	3,571,500
Apr 11, 2018	78.63	79.28	78.25	78.59	78.59	3,751,500
Apr 10, 2018	79.13	79.69	78.78	79.29	79.29	4,718,300
Apr 09, 2018	78.27	79.64	77.87	78.46	78.46	4,708,400
Apr 06, 2018	79.20	79.82	77.13	77.64	77.64	5,186,000
Apr 05, 2018	79.02	80.08	78.69	79.70	79.70	4,183,500
Apr 04, 2018	77.24	78.95	76.92	78.72	78.72	4,134,600
Apr 03, 2018	77.76	78.55	77.28	78.35	78.35	4,444,000
Apr 02, 2018	79.79	79.90	76.62	77.48	77.48	6,409,800
Mar 29, 2018	79.26	80.92	78.78	80.22	80.22	6,162,300
Mar 28, 2018	78.39	79.25	78.26	78.46	78.46	5,299,700
Mar 27, 2018	78.74	79.50	77.65	78.16	78.16	5,458,700
Mar 26, 2018	77.44	78.53	76.57	78.46	78.46	6,635,500
Mar 23, 2018	78.21	78.60	76.41	76.55	76.55	6,070,300
Mar 22, 2018	79.16	79.81	78.00	78.14	78.14	4,455,900
Mar 22, 2018	0.46 Dividend
Mar 21, 2018	79.90	80.77	79.76	80.04	79.58	4,329,400
Mar 20, 2018	80.53	81.00	79.40	79.90	79.44	4,267,000
Mar 19, 2018	81.28	81.62	79.39	80.13	79.67	4,601,300
Mar 16, 2018	82.36	82.57	81.29	81.29	80.82	9,386,600
Mar 15, 2018	82.39	82.51	81.66	82.03	81.56	3,453,700
Mar 14, 2018	83.78	83.96	81.91	82.30	81.83	5,182,300
Mar 13, 2018	83.75	84.18	83.25	83.47	82.99	4,678,800
Mar 12, 2018	83.26	83.72	83.00	83.30	82.82	4,218,700
Mar 09, 2018	82.44	83.39	82.36	83.15	82.67	4,659,200
Mar 08, 2018	81.33	82.25	81.28	82.21	81.74	6,434,600
Mar 07, 2018	79.79	81.32	79.63	81.13	80.66	6,040,200
Mar 06, 2018	80.01	80.61	79.84	80.41	79.95	5,338,300
Mar 05, 2018	77.85	80.04	77.75	79.74	79.28	5,371,700
Mar 02, 2018	77.90	78.50	77.69	78.33	77.88	5,695,900
Mar 01, 2018	79.79	79.83	77.77	78.30	77.85	7,946,100
Feb 28, 2018	81.52	81.61	79.84	79.89	79.43	6,712,100
Feb 27, 2018	82.62	82.69	81.07	81.24	80.77	5,179,400
Feb 26, 2018	81.40	82.48	80.32	82.42	81.95	6,201,200
Feb 23, 2018	80.95	81.20	79.89	80.39	79.93	5,174,100
Feb 22, 2018	80.91	81.81	80.21	80.41	79.95	4,528,200
Feb 21, 2018	81.43	81.70	80.22	80.72	80.26	6,805,700
Feb 20, 2018	83.14	83.37	80.87	81.61	81.14	11,125,900
Feb 16, 2018	82.80	83.76	82.12	83.31	82.83	6,863,500
Feb 15, 2018	82.41	82.98	81.95	82.94	82.46	4,002,000
Feb 14, 2018	79.72	82.06	79.63	81.86	81.39	5,000,000
Feb 13, 2018	79.85	80.59	79.35	80.22	79.76	4,574,600
Feb 12, 2018	79.71	80.75	79.25	80.24	79.78	4,314,100
Feb 09, 2018	78.88	80.08	77.56	79.48	79.02	6,061,800
Feb 08, 2018	81.33	81.51	78.35	78.38	77.93	7,346,100
Feb 07, 2018	81.40	82.96	81.29	81.35	80.88	5,929,900
Feb 06, 2018	80.06	82.06	79.09	81.67	81.20	10,190,000
Feb 05, 2018	84.07	84.58	80.92	81.42	80.95	7,237,200
Feb 02, 2018	84.67	85.25	84.36	84.45	83.96	5,564,500
Feb 01, 2018	85.38	85.68	84.63	84.98	84.49	4,201,600
Jan 31, 2018	86.33	86.50	85.62	85.89	85.40	5,258,300
Jan 30, 2018	85.93	86.72	85.75	85.96	85.47	3,881,700
Jan 29, 2018	86.85	87.30	86.32	86.72	86.22	3,804,900
Jan 26, 2018	86.86	87.18	86.36	87.12	86.62	3,815,100
Jan 25, 2018	85.99	86.98	85.66	86.82	86.32	3,947,800
Jan 24, 2018	85.83	86.13	85.16	85.76	85.27	5,680,200
Jan 23, 2018	86.22	86.22	84.98	85.23	84.74	4,962,300
Jan 22, 2018	86.42	86.57	85.40	86.05	85.56	5,926,900
Jan 19, 2018	87.58	87.90	86.03	86.68	86.18	7,314,800
Jan 18, 2018	86.16	87.93	85.95	87.26	86.76	7,328,600
Jan 17, 2018	85.88	86.45	85.44	86.11	85.62	5,449,000
Jan 16, 2018	85.58	86.13	84.87	85.32	84.83	5,428,200
Jan 12, 2018	85.85	85.99	85.30	85.45	84.96	5,085,900
Jan 11, 2018	85.94	85.94	85.08	85.73	85.24	3,930,300
Jan 10, 2018	85.55	85.99	84.52	85.49	85.00	3,575,300
Jan 09, 2018	85.86	86.75	85.66	85.88	85.39	6,099,900
Jan 08, 2018	85.50	85.69	85.21	85.51	85.02	6,117,600
Jan 05, 2018	84.53	85.74	84.01	85.54	85.05	7,428,500
Jan 04, 2018	84.45	84.90	83.14	84.12	83.64	5,943,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...