Medtronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	82.23	82.23	82.23	81.89	81.89	-0.04%	100
Dec 29, 2025	86.03	86.03	77.88	81.92	81.92	-5.58%	180
Dec 23, 2025	78.82	86.70	78.82	86.76	86.76	4.17%	265
Dec 22, 2025	82.69	82.69	82.69	83.29	82.69	1.22%	-
Dec 19, 2025	84.01	84.01	84.01	82.29	81.69	-2.52%	37
Dec 18, 2025	83.81	83.81	83.81	84.42	83.81	0.82%	-
Dec 17, 2025	83.12	83.12	83.12	83.73	83.12	0.81%	-
Dec 16, 2025	82.46	82.46	82.46	83.06	82.46	-1.19%	-
Dec 15, 2025	86.12	86.12	84.65	84.06	83.45	-1.11%	161
Dec 12, 2025	84.38	84.38	84.38	85.00	84.38	-1.07%	-
Dec 11, 2025	86.08	86.08	86.08	85.92	85.30	-0.19%	47
Dec 10, 2025	85.14	85.14	85.14	86.08	85.46	-0.49%	120
Dec 9, 2025	87.25	87.25	87.25	86.50	85.87	-1.72%	110
Dec 8, 2025	87.37	87.37	87.37	88.01	87.37	0.10%	-
Dec 5, 2025	87.28	87.28	87.28	87.92	87.28	0.24%	-
Dec 4, 2025	87.34	87.34	87.34	87.71	87.07	0.42%	83
Dec 3, 2025	87.68	87.68	87.68	87.34	86.71	-1.11%	33
Dec 2, 2025	87.68	87.68	87.68	88.32	87.68	-1.46%	-
Dec 1, 2025	90.35	90.35	89.69	89.63	88.98	-0.95%	74
Nov 28, 2025	90.61	90.61	90.35	90.49	89.83	0.65%	113
Nov 27, 2025	91.25	91.25	87.23	89.91	89.26	-1.45%	56
Nov 26, 2025	90.67	91.44	90.67	91.23	90.57	0.73%	95
Nov 25, 2025	87.93	88.24	87.93	90.57	89.91	1.65%	80
Nov 24, 2025	87.76	87.76	87.76	89.10	88.45	1.61%	13
Nov 21, 2025	87.08	87.64	87.08	87.69	87.05	1.21%	276
Nov 20, 2025	87.71	87.71	86.54	86.64	86.01	-0.76%	130
Nov 19, 2025	88.40	88.40	87.05	87.30	86.67	0.15%	270
Nov 18, 2025	86.44	86.64	86.44	87.17	86.54	4.27%	21
Nov 17, 2025	83.21	83.31	83.21	83.60	82.99	1.47%	38
Nov 14, 2025	81.88	81.88	81.88	82.39	81.79	-0.40%	80
Nov 13, 2025	82.12	82.12	82.12	82.72	82.12	0.07%	-
Nov 12, 2025	82.75	82.75	82.75	82.66	82.06	1.42%	7
Nov 11, 2025	81.89	81.89	81.78	81.50	80.91	2.27%	130
Nov 10, 2025	79.11	79.11	79.11	79.69	79.11	0.25%	-
Nov 7, 2025	79.09	79.09	79.07	79.49	78.91	1.87%	66
Nov 6, 2025	77.93	77.93	77.93	78.03	77.46	0.23%	10
Nov 5, 2025	77.29	77.29	77.29	77.85	77.29	-0.70%	-
Nov 4, 2025	77.83	77.83	77.83	78.40	77.83	0.73%	-
Nov 3, 2025	77.63	77.63	77.61	77.83	77.27	-1.26%	50
Oct 31, 2025	78.64	79.22	78.64	78.82	78.25	-0.61%	85
Oct 30, 2025	78.73	78.73	78.73	79.30	78.73	0.04%	-
Oct 29, 2025	78.70	78.70	78.70	79.27	78.70	-1.59%	-
Oct 28, 2025	79.97	79.97	79.97	80.55	79.97	0.15%	-
Oct 27, 2025	79.85	79.85	79.85	80.43	79.85	-0.06%	-
Oct 24, 2025	80.98	80.98	80.98	80.48	79.90	-0.20%	10
Oct 23, 2025	80.98	80.98	80.98	80.64	80.06	-2.91%	50
Oct 22, 2025	82.28	82.28	82.28	83.06	82.46	0.64%	4
Oct 21, 2025	81.93	81.93	81.93	82.53	81.93	1.19%	-
Oct 20, 2025	82.17	82.17	82.17	81.56	80.97	-0.29%	25
Oct 17, 2025	81.21	81.21	81.21	81.80	81.21	-0.07%	-