Medtronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,076
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%	562
Sep 25, 2025	81.42	81.87	80.96	81.50	80.90	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
Sep 22, 2025	81.25	81.28	80.26	80.30	79.70	-0.17%	394
Sep 19, 2025	81.05	81.91	80.44	80.44	79.84	0.88%	679
Sep 18, 2025	80.30	80.30	79.74	79.74	79.15	0.57%	310
Sep 17, 2025	79.25	79.81	79.22	79.29	78.70	0.23%	342
Sep 16, 2025	79.23	79.41	79.11	79.11	78.52	-0.42%	703
Sep 15, 2025	80.36	80.40	79.44	79.44	78.85	-1.29%	548
Sep 12, 2025	80.21	80.52	80.21	80.48	79.88	0.79%	1,581
Sep 11, 2025	78.87	79.85	78.87	79.85	79.26	0.54%	935
Sep 10, 2025	80.58	80.58	79.42	79.42	78.83	-0.34%	590
Sep 9, 2025	78.92	79.83	78.80	79.69	79.10	0.39%	857
Sep 8, 2025	79.22	79.74	79.22	79.38	78.79	-0.14%	219
Sep 5, 2025	79.53	79.71	79.40	79.49	78.90	-0.40%	568
Sep 4, 2025	78.96	80.14	78.96	79.81	79.22	1.26%	280
Sep 3, 2025	80.06	80.30	78.82	78.82	78.24	-1.83%	467
Sep 2, 2025	78.96	80.31	78.96	80.29	79.69	0.99%	359
Sep 1, 2025	78.91	79.93	78.91	79.50	78.91	0.72%	1,714
Aug 29, 2025	78.56	79.08	78.50	78.93	78.34	0.66%	232
Aug 28, 2025	79.07	79.07	78.41	78.41	77.83	-0.76%	4
Aug 27, 2025	79.24	79.69	79.01	79.01	78.42	0.10%	730
Aug 26, 2025	79.46	79.78	78.77	78.93	78.34	-0.03%	607
Aug 25, 2025	78.75	79.39	78.70	78.95	78.36	0.65%	1,448
Aug 22, 2025	78.44	78.44	78.44	78.44	77.86	-1.32%	-
Aug 21, 2025	79.92	79.92	79.49	79.49	78.90	-1.11%	570
Aug 20, 2025	77.02	80.38	76.90	80.38	79.78	4.88%	953
Aug 19, 2025	80.10	85.47	75.53	76.64	76.07	-3.96%	2,342
Aug 18, 2025	79.32	79.80	79.32	79.80	79.21	1.15%	157
Aug 15, 2025	79.00	79.10	78.50	78.89	78.31	-0.52%	377
Aug 14, 2025	79.16	79.62	79.16	79.30	78.71	0.88%	422