MDT - Medtronic plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201897.1797.4395.0395.9295.924,134,400
Oct 17, 201895.6397.4095.3397.2997.295,105,500
Oct 16, 201894.9396.9294.8396.5596.554,982,400
Oct 15, 201893.8594.8293.2393.8293.824,107,200
Oct 12, 201894.4395.1693.5094.6994.694,814,700
Oct 11, 201895.0395.6392.6593.1193.117,177,300
Oct 10, 201896.1096.8194.9195.0795.075,841,100
Oct 09, 201895.6896.5095.3796.1996.193,179,100
Oct 08, 201896.7597.1795.1495.9795.974,650,300
Oct 05, 201897.2697.7196.2397.1797.174,631,000
Oct 04, 201897.1597.6396.3596.9896.984,211,200
Oct 03, 201899.3599.7797.1197.4797.474,449,700
Oct 02, 201899.2799.4798.4799.0299.023,880,000
Oct 01, 201898.7299.6698.5099.4999.493,633,000
Sep 28, 201897.6298.8897.2098.3798.374,430,800
Sep 27, 201898.82100.0097.2797.7097.704,710,700
Sep 27, 20180.5 Dividend
Sep 26, 201899.35100.1598.8499.1798.675,693,900
Sep 25, 201899.0199.6598.7399.0098.505,694,300
Sep 24, 201897.9998.9697.7298.8698.365,640,100
Sep 21, 201897.5998.0096.9697.8597.367,973,700
Sep 20, 201897.1897.7696.8197.4896.994,337,400
Sep 19, 201897.2797.3896.2596.4695.973,184,900
Sep 18, 201895.8197.0495.7996.8896.394,477,200
Sep 17, 201897.0197.1595.8296.0395.553,989,000
Sep 14, 201896.9597.2896.6597.0196.523,303,000
Sep 13, 201896.5397.0096.3896.9596.463,972,800
Sep 12, 201896.0396.5295.7696.2595.763,667,200
Sep 11, 201896.1896.6295.5196.0895.603,573,700
Sep 10, 201896.6497.0696.3196.3795.883,188,000
Sep 07, 201896.3096.8996.1396.3295.835,664,200
Sep 06, 201895.8196.9195.6296.4996.004,943,900
Sep 05, 201895.4596.1295.1196.0495.564,451,800
Sep 04, 201896.5796.6995.3095.5695.084,448,600
Aug 31, 201896.3296.7696.0096.4195.924,239,500
Aug 30, 201896.4497.3896.3196.8196.324,523,700
Aug 29, 201895.8696.7495.7096.5996.103,809,900
Aug 28, 201895.5596.2495.4495.7795.295,151,000
Aug 27, 201895.6195.9295.0595.4494.965,593,300
Aug 24, 201895.6696.1895.3995.5595.075,332,200
Aug 23, 201895.3696.5095.2095.6195.136,545,400
Aug 22, 201894.8796.1494.2295.5895.108,582,500
Aug 21, 201894.0095.7993.0095.1794.6914,732,400
Aug 20, 201890.6590.8889.8790.0389.586,630,800
Aug 17, 201891.2991.3490.4290.6090.148,973,200
Aug 16, 201891.2791.3790.8491.1090.644,190,300
Aug 15, 201890.9191.1690.2390.9990.534,082,600
Aug 14, 201890.7091.5090.6491.0590.593,875,300
Aug 13, 201890.5091.4290.2990.7490.285,010,500
Aug 10, 201890.8791.1390.0890.6090.143,444,200
Aug 09, 201890.8191.4790.8191.2290.763,852,100
Aug 08, 201890.8191.2390.4390.8190.354,692,300
Aug 07, 201890.6491.0290.2590.8590.393,521,700
Aug 06, 201890.3590.8590.0790.5990.132,946,100
Aug 03, 201889.8090.6089.5790.4890.022,611,000
Aug 02, 201889.7990.3989.4889.8989.443,395,000
Aug 01, 201889.9690.7489.7190.2489.794,810,200
Jul 31, 201889.3690.3588.8790.2389.786,244,300
Jul 30, 201888.7189.3388.5189.0888.634,178,000
Jul 27, 201889.2989.3688.1788.6688.214,486,600
Jul 26, 201889.9590.0489.1389.2688.813,884,900
Jul 25, 201888.6589.9588.6589.7389.283,438,100
Jul 24, 201888.8289.1988.5388.9188.463,202,900
Jul 23, 201887.5988.7387.4588.6388.182,953,900
Jul 20, 201887.7888.5587.7188.0287.584,313,100
Jul 19, 201887.9088.9387.8888.4287.973,975,000
Jul 18, 201888.2988.7787.9088.0187.575,015,800
Jul 17, 201887.8788.8387.7388.2987.845,026,700
Jul 16, 201888.2088.3087.5387.7387.292,833,200
Jul 13, 201887.8988.6087.8988.3687.914,441,800
Jul 12, 201887.4987.9786.9887.8787.433,507,200
Jul 11, 201886.7987.5886.5787.2686.823,858,300
Jul 10, 201887.1787.5387.1187.3986.953,489,600
Jul 09, 201886.5387.2386.3887.1386.693,476,800
Jul 06, 201885.8187.0385.5886.6386.193,618,100
Jul 05, 201885.3986.0085.3085.9185.483,148,800
Jul 05, 20180.5 Dividend
Jul 03, 201885.2886.8785.2885.9885.053,002,500
Jul 02, 201884.3886.1183.6186.0385.104,677,100
Jun 29, 201884.6886.6884.5885.6184.685,082,500
Jun 28, 201885.5286.5485.3586.3385.403,948,400
Jun 27, 201886.4386.5185.3985.4984.566,347,900
Jun 26, 201886.7287.3486.3686.8685.928,009,500
Jun 25, 201886.7086.9585.6786.7485.805,242,700
Jun 22, 201886.6687.5886.6186.8185.875,406,100
Jun 21, 201886.2886.8085.6386.3085.373,404,300
Jun 20, 201886.4686.6785.8386.1385.204,334,200
Jun 19, 201885.5686.8185.3586.6185.674,510,200
Jun 18, 201886.0686.3085.5986.2585.323,002,600
Jun 15, 201886.7386.9985.9086.7885.846,532,200
Jun 14, 201886.1286.6685.9286.5785.633,756,400
Jun 13, 201886.7386.9085.5685.8484.913,735,200
Jun 12, 201886.9387.2086.3586.6985.754,311,900
Jun 11, 201886.9187.0586.0486.5985.654,313,000
Jun 08, 201886.7087.3086.5187.1886.244,566,600
Jun 07, 201887.3287.6185.9686.6385.695,350,300
Jun 06, 201886.8087.3486.0887.2486.305,424,600
Jun 05, 201887.2287.8786.1186.6685.725,409,700
Jun 04, 201887.9288.1787.3587.5286.574,502,200
Jun 01, 201886.8588.0886.5487.8386.885,352,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...