Medtronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	83.90	84.43	83.90	84.43	-	0.09%	504
Dec 19, 2025	84.69	84.69	83.70	84.35	84.35	-0.07%	772
Dec 18, 2025	83.73	84.50	83.73	84.41	84.41	0.69%	760
Dec 17, 2025	83.56	83.83	83.47	83.83	83.83	0.99%	2,906
Dec 16, 2025	83.56	83.93	82.65	83.01	83.01	-1.25%	1,051
Dec 15, 2025	85.72	85.72	84.06	84.06	84.06	-1.08%	847
Dec 12, 2025	85.36	85.42	84.82	84.98	84.98	-1.14%	801
Dec 11, 2025	85.94	86.25	85.66	85.96	85.96	-0.15%	627
Dec 10, 2025	85.39	86.44	84.92	86.09	86.09	-0.72%	2,666
Dec 9, 2025	87.00	87.17	86.41	86.71	86.71	-1.30%	992
Dec 8, 2025	87.19	87.85	86.51	87.85	87.85	-0.20%	1,222
Dec 5, 2025	87.62	88.30	87.18	88.03	88.03	0.36%	1,311
Dec 4, 2025	87.76	88.00	87.39	87.71	87.71	0.42%	642
Dec 3, 2025	87.80	88.48	87.31	87.34	87.34	-1.20%	1,766
Dec 2, 2025	88.88	89.33	88.28	88.40	88.40	-1.25%	637
Dec 1, 2025	90.60	90.67	89.52	89.52	89.52	-1.09%	1,290
Nov 28, 2025	90.52	91.23	90.34	90.51	90.51	1.29%	2,092
Nov 27, 2025	91.07	91.07	87.70	89.36	89.36	-2.09%	1,554
Nov 26, 2025	90.99	91.50	88.84	91.27	91.27	0.85%	2,660
Nov 25, 2025	89.90	90.72	88.71	90.50	90.50	1.46%	4,621
Nov 24, 2025	88.27	89.20	87.37	89.20	89.20	1.68%	761
Nov 21, 2025	86.80	87.73	86.26	87.73	87.73	1.26%	332
Nov 20, 2025	87.03	87.64	86.62	86.64	86.64	-0.72%	1,688
Nov 19, 2025	87.96	88.58	86.83	87.27	87.27	0.32%	2,723
Nov 18, 2025	83.07	88.10	81.79	86.99	86.99	4.14%	7,359
Nov 17, 2025	82.90	83.54	81.78	83.53	83.53	1.48%	1,342
Nov 14, 2025	82.63	83.00	81.99	82.31	82.31	-0.62%	5,702
Nov 13, 2025	82.57	82.94	81.54	82.82	82.82	0.05%	534
Nov 12, 2025	82.04	83.00	82.02	82.78	82.78	1.52%	1,333
Nov 11, 2025	80.40	82.00	79.76	81.54	81.54	2.37%	1,464
Nov 10, 2025	79.81	80.06	79.28	79.65	79.65	0.21%	3,361
Nov 7, 2025	78.45	79.48	78.40	79.48	79.48	1.90%	183
Nov 6, 2025	78.23	78.57	78.00	78.00	78.00	0.01%	301
Nov 5, 2025	78.92	78.92	77.79	77.99	77.99	-0.52%	614
Nov 4, 2025	77.85	78.55	77.75	78.40	78.40	0.85%	2,589
Nov 3, 2025	79.33	79.33	77.36	77.74	77.74	-1.36%	1,603
Oct 31, 2025	78.42	78.90	78.13	78.81	78.81	-0.58%	1,113
Oct 30, 2025	79.12	79.52	78.72	79.27	79.27	-0.06%	497
Oct 29, 2025	80.77	80.77	78.48	79.32	79.32	-1.48%	5,119
Oct 28, 2025	80.65	80.82	80.51	80.51	80.51	0.14%	465
Oct 27, 2025	80.72	81.06	80.27	80.40	80.40	0.05%	876
Oct 24, 2025	81.47	81.47	80.36	80.36	80.36	-0.45%	569
Oct 23, 2025	83.09	83.09	79.60	80.72	80.72	-2.88%	2,714
Oct 22, 2025	83.20	83.68	82.58	83.11	83.11	0.68%	2,841
Oct 21, 2025	82.90	82.90	81.93	82.55	82.55	1.14%	2,294
Oct 20, 2025	82.67	82.67	81.49	81.62	81.62	-0.02%	1,754
Oct 17, 2025	80.90	82.00	80.43	81.64	81.64	-0.27%	3,166
Oct 16, 2025	81.67	82.29	81.32	81.86	81.86	0.10%	2,273
Oct 15, 2025	83.33	83.46	81.78	81.78	81.78	-1.53%	398
Oct 14, 2025	82.35	83.05	82.14	83.05	83.05	0.08%	807