Medtronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	105.05	106.30	104.56	104.82	104.82	-0.56%	4,491
Nov 26, 2025	105.69	106.66	104.81	105.41	105.41	0.01%	2,454
Nov 25, 2025	103.48	105.46	102.00	105.40	105.40	1.98%	3,379
Nov 24, 2025	101.32	103.67	100.46	103.35	103.35	1.50%	7,117
Nov 21, 2025	99.35	101.88	98.50	101.82	101.82	2.52%	21,226
Nov 20, 2025	99.81	101.17	99.07	99.32	99.32	-1.47%	3,276
Nov 19, 2025	100.81	102.59	99.80	100.80	100.80	-0.81%	6,381
Nov 18, 2025	97.10	102.38	94.00	101.62	101.62	4.97%	25,996
Nov 17, 2025	96.00	97.18	95.87	96.81	96.81	0.97%	13,519
Nov 14, 2025	96.01	96.40	95.18	95.88	95.88	-0.73%	4,147
Nov 13, 2025	94.99	96.67	94.69	96.58	96.58	0.89%	16,706
Nov 12, 2025	95.55	96.26	94.94	95.73	95.73	0.97%	2,651
Nov 11, 2025	92.66	95.21	92.66	94.81	94.81	2.49%	5,393
Nov 10, 2025	91.52	92.60	91.52	92.51	92.51	0.68%	3,482
Nov 7, 2025	90.49	92.08	90.44	91.88	91.88	1.72%	2,663
Nov 6, 2025	89.00	90.70	89.00	90.33	90.33	0.64%	1,408
Nov 5, 2025	90.37	90.37	89.39	89.75	89.75	-0.30%	2,244
Nov 4, 2025	89.00	90.43	89.00	90.02	90.02	0.44%	1,603
Nov 3, 2025	90.50	90.65	89.08	89.63	89.63	-1.08%	3,507
Oct 31, 2025	90.80	91.30	90.15	90.60	90.60	-0.47%	2,352
Oct 30, 2025	91.96	92.17	90.93	91.03	91.03	-0.62%	2,357
Oct 29, 2025	93.38	93.38	91.47	91.59	91.59	-2.13%	4,214
Oct 28, 2025	94.26	94.38	93.40	93.58	93.58	-0.26%	3,015
Oct 27, 2025	93.34	94.20	93.28	93.82	93.82	0.07%	13,418
Oct 24, 2025	95.00	95.00	93.33	93.75	93.75	-0.50%	3,543
Oct 23, 2025	95.90	96.36	92.00	94.22	94.22	-2.29%	39,951
Oct 22, 2025	96.03	96.78	95.72	96.43	96.43	0.55%	50,930
Oct 21, 2025	95.62	95.92	95.31	95.90	95.90	0.21%	2,059
Oct 20, 2025	96.39	96.52	94.94	95.70	95.70	0.57%	5,642
Oct 17, 2025	94.69	95.71	94.69	95.16	95.16	0.41%	4,359
Oct 16, 2025	92.89	95.84	92.89	94.77	94.77	-0.41%	3,899
Oct 15, 2025	96.07	96.85	94.18	95.16	95.16	-1.23%	9,158
Oct 14, 2025	95.58	96.43	94.81	96.34	96.34	0.91%	5,393
Oct 13, 2025	95.70	96.10	95.13	95.47	95.47	-0.43%	23,528
Oct 10, 2025	95.00	97.00	95.00	95.88	95.88	-0.62%	2,451
Oct 9, 2025	98.00	98.29	96.03	96.48	96.48	-1.72%	3,064
Oct 8, 2025	98.88	98.88	96.87	98.17	98.17	-0.27%	2,647
Oct 7, 2025	98.14	99.25	97.99	98.43	98.43	0.59%	1,517
Oct 6, 2025	98.00	98.64	97.61	97.86	97.86	0.73%	7,676
Oct 3, 2025	95.65	97.90	95.55	97.15	97.15	1.80%	11,495
Oct 2, 2025	94.78	95.71	94.08	95.43	95.43	1.63%	6,392
Oct 1, 2025	95.26	95.68	91.94	93.90	93.90	-0.71%	5,683
Sep 30, 2025	93.84	94.86	93.50	94.57	94.57	0.51%	14,142
Sep 29, 2025	94.15	94.21	93.41	94.09	94.09	-0.41%	1,047
Sep 26, 2025	93.85	94.55	93.67	94.48	94.48	0.80%	2,814
Sep 25, 2025	96.00	96.00	92.82	93.73	93.02	-2.25%	2,501
Sep 24, 2025	94.80	95.97	94.78	95.88	95.16	0.62%	2,666
Sep 23, 2025	94.25	95.32	94.20	95.29	94.57	0.08%	4,247
Sep 22, 2025	95.41	95.49	94.16	95.21	94.49	-0.34%	730
Sep 19, 2025	95.91	95.91	94.18	95.54	94.82	0.04%	2,029