Medtronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	90.14	90.59	89.20	89.20	89.20	-1.45%	994
Nov 28, 2025	90.00	91.08	90.00	90.51	90.51	1.69%	446
Nov 27, 2025	90.42	90.51	88.01	89.01	89.01	-1.82%	946
Nov 26, 2025	91.45	91.45	90.66	90.66	90.66	-0.58%	555
Nov 25, 2025	89.38	91.19	89.10	91.19	91.19	1.75%	582
Nov 24, 2025	87.90	89.84	87.56	89.62	89.62	2.03%	1,679
Nov 21, 2025	86.13	88.54	86.13	87.84	87.84	1.91%	543
Nov 20, 2025	86.60	87.24	85.95	86.19	86.19	-0.74%	248
Nov 19, 2025	87.00	88.20	86.83	86.83	86.83	-0.14%	1,400
Nov 18, 2025	82.77	88.13	80.50	86.95	86.95	4.27%	1,139
Nov 17, 2025	82.07	83.63	81.88	83.39	83.39	1.03%	1,390
Nov 14, 2025	82.33	82.80	82.10	82.54	82.54	-0.08%	288
Nov 13, 2025	82.73	82.94	82.40	82.61	82.61	-0.12%	797
Nov 12, 2025	82.47	82.81	82.12	82.71	82.71	0.68%	336
Nov 11, 2025	79.99	82.15	79.71	82.15	82.15	2.58%	935
Nov 10, 2025	79.50	80.08	79.37	80.08	80.08	0.68%	663
Nov 7, 2025	78.05	79.54	77.67	79.54	79.54	1.84%	287
Nov 6, 2025	78.24	78.56	77.87	78.10	78.10	-0.69%	362
Nov 5, 2025	78.49	78.69	77.92	78.64	78.64	-0.13%	723
Nov 4, 2025	78.10	78.74	77.48	78.74	78.74	0.61%	574
Nov 3, 2025	78.51	79.00	77.58	78.26	78.26	-0.50%	843
Oct 31, 2025	78.19	79.12	78.19	78.65	78.65	0.14%	885
Oct 30, 2025	78.15	79.29	78.15	78.54	78.54	-0.52%	380
Oct 29, 2025	80.30	80.50	78.90	78.95	78.95	-1.37%	204
Oct 28, 2025	80.60	80.76	80.05	80.05	80.05	-0.79%	161
Oct 27, 2025	81.03	81.03	80.25	80.69	80.69	0.09%	322
Oct 24, 2025	81.36	81.40	80.43	80.62	80.62	-0.62%	517
Oct 23, 2025	82.66	82.98	79.50	81.12	81.12	-1.79%	975
Oct 22, 2025	82.99	83.30	82.49	82.60	82.60	-0.04%	999
Oct 21, 2025	82.59	82.66	82.15	82.63	82.63	0.13%	1,200
Oct 20, 2025	83.50	83.50	81.49	82.52	82.52	0.74%	645
Oct 17, 2025	80.45	81.96	80.26	81.91	81.91	0.80%	1,236
Oct 16, 2025	82.10	82.10	81.23	81.26	81.26	-0.60%	346
Oct 15, 2025	83.21	83.21	80.96	81.75	81.75	-1.55%	58
Oct 14, 2025	81.82	83.10	81.82	83.04	83.04	0.52%	424
Oct 13, 2025	83.11	83.11	82.19	82.61	82.61	0.56%	324
Oct 10, 2025	83.39	83.63	82.15	82.15	82.15	-1.59%	1,259
Oct 9, 2025	84.01	84.49	83.31	83.48	83.48	-1.09%	50
Oct 8, 2025	84.55	84.92	83.64	84.40	84.40	-0.05%	565
Oct 7, 2025	83.89	84.68	83.89	84.44	84.44	0.54%	1,691
Oct 6, 2025	83.44	84.01	83.44	83.99	83.99	1.38%	994
Oct 3, 2025	81.50	82.87	81.50	82.85	82.85	1.68%	40
Oct 2, 2025	80.69	81.49	80.49	81.48	81.48	0.89%	313
Oct 1, 2025	80.53	81.15	78.31	80.76	80.76	0.15%	275
Sep 30, 2025	79.92	80.64	79.91	80.64	80.64	0.71%	1,096
Sep 29, 2025	80.43	80.66	79.82	80.07	80.07	0.01%	1,120
Sep 26, 2025	80.06	80.06	80.06	80.06	80.06	-1.77%	-
Sep 25, 2025	81.42	81.87	80.96	81.50	80.89	0.87%	825
Sep 24, 2025	80.52	80.88	80.16	80.80	80.20	0.37%	2,276
Sep 23, 2025	80.09	80.74	80.09	80.50	79.90	0.25%	1,025