Advertisement
U.S. markets open in 9 hours 12 minutes

Medtronic plc (MDT)

NYSE - NYSE Delayed Price. Currency in USD
83.66+0.09 (+0.11%)
At close: 04:00PM EDT
83.70 +0.04 (+0.05%)
After hours: 07:44PM EDT
  • Dividend

    MDT announced a cash dividend of 0.69 with an ex-date of Mar. 21, 2024

Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202483.8084.0683.3483.6683.664,783,800
Mar 15, 202483.4484.0182.8283.5783.5717,081,800
Mar 14, 202484.5284.7183.9984.3984.397,836,100
Mar 13, 202486.0186.3584.7985.0885.085,908,200
Mar 12, 202485.1586.0984.9085.7485.744,562,200
Mar 11, 202484.5485.6384.5485.5085.505,539,000
Mar 08, 202485.4886.2784.9285.1385.136,561,200
Mar 07, 202486.0086.4384.6885.1585.156,177,600
Mar 06, 202484.7385.8084.6085.5585.556,048,400
Mar 05, 202485.4485.8484.3084.6084.605,073,700
Mar 04, 202483.6085.1183.2485.0685.065,553,000
Mar 01, 202483.4283.8582.6583.6083.604,266,600
Feb 29, 202483.5383.7782.7983.3683.368,893,100
Feb 28, 202483.6383.8383.2383.3683.364,755,300
Feb 27, 202483.4684.1883.1483.8483.844,546,200
Feb 26, 202485.5685.5683.4883.6783.675,974,100
Feb 23, 202485.3385.9584.8685.6785.674,707,700
Feb 22, 202485.7785.8784.4885.0685.069,824,900
Feb 21, 202486.5386.5384.8485.9085.906,877,000
Feb 20, 202486.9687.2282.5985.8585.8511,771,400
Feb 16, 202484.4985.7484.1184.4284.4210,847,600
Feb 15, 202483.8385.0183.7684.7284.724,867,900
Feb 14, 202483.6784.3583.2483.6883.684,934,500
Feb 13, 202484.5785.0083.1383.5983.597,579,400
Feb 12, 202484.6385.3384.3885.0785.075,892,300
Feb 09, 202486.0886.1684.4684.9984.998,843,400
Feb 08, 202486.5586.7685.3986.1886.185,938,100
Feb 07, 202488.0588.2587.0487.1687.164,740,100
Feb 06, 202487.0887.8486.8787.7487.744,667,100
Feb 05, 202487.5887.7886.7486.7586.754,083,400
Feb 02, 202487.4688.1487.0687.6387.635,051,900
Feb 01, 202487.3688.5486.7088.0988.094,320,000
Jan 31, 202488.2989.1887.5287.5487.5410,357,900
Jan 30, 202487.4687.5686.5186.9786.975,760,100
Jan 29, 202486.3087.4886.1387.4487.447,144,700
Jan 26, 202486.1986.6085.6386.5486.546,784,400
Jan 25, 202485.2685.8384.6085.7985.795,557,800
Jan 24, 202486.1886.3284.6784.7284.726,035,200
Jan 23, 202486.8687.3685.6186.3486.345,060,300
Jan 22, 202486.5987.3786.2886.4786.476,015,700
Jan 19, 202486.2686.7185.7286.4986.494,819,000
Jan 18, 202486.8587.1486.0886.2986.297,203,600
Jan 17, 202486.2086.8285.6786.0586.056,956,000
Jan 16, 202486.9687.1886.2586.5486.545,398,300
Jan 12, 202487.6088.7387.2687.4287.425,969,000
Jan 11, 202487.0987.2886.3687.0987.095,099,500
Jan 10, 202486.5087.5386.3687.0887.084,980,800
Jan 09, 202486.4388.0486.3086.6686.667,223,200
Jan 08, 202484.8086.7284.3186.5786.577,867,100
Jan 05, 202483.7185.0183.5284.5784.575,107,200
Jan 04, 202483.1584.2282.9883.9383.935,622,000
Jan 03, 202482.9483.7882.1483.2083.206,182,600
Jan 02, 202482.1183.7981.9782.8482.845,425,800
Dec 29, 202382.5382.9082.1482.3882.383,846,900
Dec 28, 202382.2883.0482.2282.7382.733,297,000
Dec 27, 202382.0882.4982.0482.4282.424,041,700
Dec 26, 202381.9682.5281.6482.3082.302,954,800
Dec 22, 202382.2582.7481.5481.9281.923,426,000
Dec 21, 202380.8782.1080.8181.9681.967,440,600
Dec 20, 202381.8181.8880.5780.6180.617,257,600
Dec 19, 202382.1782.7881.7882.0782.075,060,900
Dec 19, 20230.69 Dividend
Dec 18, 202382.9683.4882.5883.0682.376,447,200
Dec 15, 202383.0883.2982.3082.6181.9212,388,600
Dec 14, 202382.7684.7382.6683.4382.749,680,600
Dec 13, 202379.7281.9279.5081.9081.226,304,700
Dec 12, 202380.0580.2279.2280.0879.415,263,300
Dec 11, 202379.3380.0779.3379.7279.065,598,900
Dec 08, 202379.6079.8579.2879.3578.696,240,900
Dec 07, 202379.2179.7278.7479.5578.895,251,000
Dec 06, 202378.8679.1478.4879.0478.385,319,600
Dec 05, 202379.5579.6378.6678.8278.174,818,800
Dec 04, 202379.5680.2379.4179.7679.106,206,400
Dec 01, 202379.0980.0878.7679.9979.335,100,900
Nov 30, 202378.9379.3178.2079.2778.616,219,300
Nov 29, 202378.7579.7778.6178.8678.204,260,400
Nov 28, 202378.9079.0578.4078.6377.984,972,200
Nov 27, 202378.7779.3178.2479.0078.347,252,900
Nov 24, 202378.2479.0478.2378.9778.313,310,900
Nov 22, 202378.9079.3478.0178.3777.726,004,700
Nov 21, 202377.5578.8277.1178.6277.9710,745,300
Nov 20, 202375.3175.6474.6675.1674.548,670,100
Nov 17, 202375.1475.3874.4174.7674.146,262,600
Nov 16, 202374.3075.1574.2074.8874.269,048,600
Nov 15, 202372.8274.2672.7974.0273.418,385,800
Nov 14, 202372.3773.3472.0872.5971.996,478,100
Nov 13, 202372.2973.0271.6472.0871.488,452,100
Nov 10, 202370.4370.8369.3270.6870.097,557,500
Nov 09, 202371.8071.8670.0170.0969.518,321,000
Nov 08, 202372.7972.9671.1471.7171.116,767,100
Nov 07, 202373.2873.6272.3072.4871.885,653,400
Nov 06, 202372.6573.5372.5473.4272.815,916,500
Nov 03, 202372.5872.9972.2472.5671.965,198,300
Nov 02, 202370.9872.1570.9572.0971.496,330,200
Nov 01, 202370.5271.0770.0470.8570.265,380,300
Oct 31, 202369.9170.9569.9170.5669.9710,770,200
Oct 30, 202369.8270.1668.8469.9769.398,934,700
Oct 27, 202371.0871.4269.0469.4368.8510,009,100
Oct 26, 202371.2571.5370.3170.3769.797,894,000
Oct 25, 202371.7572.4470.9571.4070.817,462,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...